Tổng Công ty cổ phần Xây dựng Điện Việt Nam (vne)

1.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		-0.40 -16% 6,786,100 -2,800 0
1.90
2.50
1.90
2 tháng
(2026-07-13) 		-0.90 -30% 22,813,400 -8,400 0
1.90
3
1.90
3 tháng
(2026-06-11) 		-0.91 -30.23% 30,897,500 -242,497 0
1.90
3.02
1.90
6 tháng
(2026-03-13) 		-2.37 -53.02% 81,564,700 -277,489 0.0
1.90
4.47
1.90
12 tháng
(2025-09-15) 		-4.70 -69.12% 107,146,900 -531,489 -1.6
1.90
8.38
1.90
24 tháng
(2024-09-19) 		-2.20 -51.16% 180,812,300 -1,849,550 -6.5
1.90
8.38
1.90
36 tháng
(2023-09-25) 		-9.20 -81.42% 303,272,900 -380,150 0.6
1.90
11.60
1.90
60 tháng
(2021-10-05) 		-7.26 -77.56% 571,383,200 -1,524,093 -13.6
1.90
19
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2020
5.10
 17,540 5.30 5.31 5.10 0 0 0
15/10/2020
5.20
 130,720 5.35 5.39 5.20 0 0 0
14/10/2020
5.29
 3,030 5.06 5.30 5.03 0 0 0
13/10/2020
5.30
 13,480 5.30 5.30 5.20 0 0 0
12/10/2020
5.30
 16,320 5.39 5.40 5.30 0 0 0
09/10/2020
5.40
 47,080 5.35 5.40 5.35 0 0 0
08/10/2020
5.32
 34,470 5.37 5.49 5.32 0 0 0
07/10/2020
5.37
 98,110 5.40 5.40 5.36 0 0 0
06/10/2020
5.40
 42,090 5.40 5.46 5.35 0 0 0
05/10/2020
5.40
 82,380 5.34 5.44 5.30 0 0 0
02/10/2020
5.34
 109,070 5.40 5.45 5.34 0 0 0
01/10/2020
5.33
 51,860 5.20 5.48 5.20 0 0 0
30/09/2020
5.30
 25,910 5.20 5.56 5.20 0 0 0
29/09/2020
5.20
 172,130 5.51 5.68 5.20 0 0 0
28/09/2020
5.55
 71,300 5.71 5.73 5.53 0 0 0
25/09/2020
5.70
 119,180 5.80 5.80 5.70 0 0 0
24/09/2020
5.80
 232,510 5.80 5.82 5.75 0 0 0
23/09/2020
5.82
 75,420 5.75 5.88 5.75 0 0 0
22/09/2020
5.80
 34,840 5.62 5.80 5.62 0 0 0
21/09/2020
5.80
 115,400 5.89 5.95 5.80 0 0 0
18/09/2020
5.89
 88,230 5.89 5.95 5.83 0 0 0
17/09/2020
5.87
 20,110 5.88 5.88 5.75 0 0 0
16/09/2020
5.88
 41,750 5.85 5.90 5.78 0 0 0
15/09/2020
5.85
 143,820 5.85 6.10 5.78 0 0 0
14/09/2020
5.78
 160,460 5.62 5.81 5.62 0 0 0
11/09/2020
5.79
 126,780 5.75 5.79 5.70 0 0 0
10/09/2020
5.75
 226,450 5.80 5.80 5.68 0 0 0
09/09/2020
5.68
 71,060 5.67 5.70 5.41 0 0 0
08/09/2020
5.67
 46,020 5.82 5.82 5.65 0 0 0
07/09/2020
5.70
 42,650 5.54 5.83 5.54 0 0 0
04/09/2020
5.70
 61,700 5.40 5.82 5.40 0 0 0
03/09/2020
5.64
 149,260 5.78 5.81 5.61 0 0 0
01/09/2020
5.78
 58,200 5.75 5.78 5.51 0 0 0
31/08/2020
5.75
 264,070 5.80 5.80 5.53 0 0 0
28/08/2020
5.50
 247,340 5.40 5.85 5.32 0 0 0
27/08/2020
5.50
 79,500 5.37 5.60 5.36 0 0 0
26/08/2020
5.51
 134,480 5.51 5.70 5.51 0 0 0
25/08/2020
5.51
 307,980 5.61 5.65 5.35 0 0 0
24/08/2020
5.75
 172,770 5.52 5.84 5.52 0 0 0
21/08/2020
5.51
 417,770 5.30 5.52 5.30 0 0 0
20/08/2020
5.16
 436,690 4.92 5.22 4.92 0 0 0
19/08/2020
4.92
 142,890 4.93 5.01 4.78 0 0 0
18/08/2020
4.86
 66,350 4.90 4.93 4.85 0 0 0
17/08/2020
4.81
 46,630 4.81 4.91 4.65 0 0 0
14/08/2020
4.91
 261,410 4.95 4.96 4.89 0 0 0
13/08/2020
4.95
 76,500 4.80 4.95 4.80 0 0 0
12/08/2020
4.83
 79,960 4.99 4.99 4.77 0 0 0
11/08/2020
4.83
 139,680 4.81 5 4.75 0 0 0
10/08/2020
4.95
 173,050 4.81 4.95 4.75 0 0 0
07/08/2020
4.81
 126,940 4.79 4.83 4.77 0 0 0
06/08/2020
4.79
 196,980 4.71 4.85 4.70 0 0 0
05/08/2020
4.71
 25,030 4.67 4.74 4.67 0 0 0
04/08/2020
4.67
 263,750 4.69 4.75 4.67 0 0 0
03/08/2020
4.62
 140,140 4.38 4.70 4.38 0 0 0
31/07/2020
4.59
 24,090 4.31 4.59 4.31 0 0 0
30/07/2020
4.50
 71,270 4.56 4.56 4.40 0 0 0
29/07/2020
4.56
 217,260 4.57 4.57 4.41 0 0 0
28/07/2020
4.57
 177,950 4.45 4.75 4.45 0 0 0
27/07/2020
4.50
 212,990 4.60 4.75 4.31 0 0 0
24/07/2020
4.60
 225,360 4.75 4.83 4.60 0 0 0
23/07/2020
4.75
 223,020 4.56 4.80 4.56 0 0 0
22/07/2020
4.56
 69,050 4.70 4.73 4.50 0 0 0
21/07/2020
4.70
 19,650 4.70 4.78 4.70 0 0 0
20/07/2020
4.71
 76,960 4.71 4.83 4.70 0 0 0
17/07/2020
4.52
 26,440 4.42 4.72 4.42 0 0 0
16/07/2020
4.42
 171,050 4.80 4.84 4.42 0 0 0
15/07/2020
4.74
 138,940 4.75 4.80 4.74 0 0 0
14/07/2020
4.75
 56,710 4.81 4.90 4.75 0 0 0
13/07/2020
4.81
 82,010 4.84 4.95 4.81 0 0 0
10/07/2020
4.84
 144,200 4.85 4.99 4.84 0 0 0
09/07/2020
4.85
 94,740 4.84 5 4.84 0 0 0
08/07/2020
4.82
 151,330 4.84 4.87 4.82 0 0 0
07/07/2020
4.84
 138,630 4.79 4.87 4.79 0 0 0
06/07/2020
4.80
 174,650 4.80 4.80 4.70 0 0 0
03/07/2020
4.75
 443,280 4.55 4.75 4.41 0 0 0
02/07/2020
4.52
 116,680 4.39 4.52 4.35 0 0 0
01/07/2020
4.30
 143,970 4.30 4.39 4.25 0 0 0
30/06/2020
4.30
 107,560 4.40 4.50 4.27 0 0 0
29/06/2020
4.35
 493,100 4.46 4.46 4.25 0 0 0
26/06/2020
4.51
 187,100 4.45 4.52 4.39 0 0 0
25/06/2020
4.45
 208,060 4.35 4.45 4.35 0 0 0
24/06/2020
4.40
 437,460 4.33 4.50 4.30 0 0 0
23/06/2020
4.30
 331,890 4.33 4.34 4.28 0 0 0
22/06/2020
4.29
 110,880 4.29 4.35 4.28 0 0 0
19/06/2020
4.29
 256,330 4.20 4.30 4.17 0 0 0
18/06/2020
4.20
 152,910 4.28 4.28 4.17 0 0 0
17/06/2020
4.21
 291,460 4.22 4.28 4.19 0 0 0
16/06/2020
4.22
 149,550 4.24 4.24 4.15 0 0 0
15/06/2020
4.21
 130,070 4.27 4.37 4.21 0 0 0
12/06/2020
4.27
 174,970 4.16 4.50 4.16 0 0 0
11/06/2020
4.30
 220,720 4.57 4.59 4.30 0 0 0
10/06/2020
4.42
 291,720 4.60 4.60 4.40 0 0 0
09/06/2020
4.62
 88,150 4.65 4.79 4.57 0 0 0
08/06/2020
4.70
 336,970 4.70 4.70 4.55 0 0 0
05/06/2020
4.40
 547,580 4.23 4.50 4.23 0 0 0
04/06/2020
4.54
 133,780 4.54 4.54 4.54 0 0 0
03/06/2020
4.88
 391,570 5 5 4.88 0 0 0
02/06/2020
5.24
 886,790 5 5.24 4.91 0 0 0
01/06/2020
4.90
 150,860 4.97 4.98 4.85 0 0 0
29/05/2020
4.90
 96,550 5.02 5.02 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc