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)
28/05/2020
4.71
 436,330 4.82 5.25 4.64 0 0 0
27/05/2020
4.98
 310,890 4.80 4.99 4.76 0 0 0
26/05/2020
4.77
 185,640 4.75 4.80 4.71 0 0 0
25/05/2020
4.77
 275,460 4.70 4.77 4.70 0 0 0
22/05/2020
4.66
 116,830 4.62 4.75 4.62 0 0 0
21/05/2020
4.70
 366,330 4.75 4.83 4.70 0 0 0
20/05/2020
4.75
 367,360 4.60 4.87 4.60 0 0 0
19/05/2020
4.60
 202,490 4.90 4.99 4.60 0 0 0
18/05/2020
4.80
 254,010 4.53 4.80 4.29 0 0 0
15/05/2020
4.52
 1,169,920 4.80 4.80 4.52 0 0 0
14/05/2020
4.80
 237,230 4.31 4.80 4.31 0 0 0
13/05/2020
4.49
 168,950 4.40 4.50 4.30 0 0 0
12/05/2020
4.40
 113,050 4.60 4.60 4.40 0 0 0
11/05/2020
4.60
 140,970 4.60 4.90 4.50 0 0 0
08/05/2020
4.78
 459,140 4.91 4.91 4.65 0 0 0
07/05/2020
4.59
 400,640 4.52 4.59 4.31 0 0 0
06/05/2020
4.29
 476,200 4.01 4.29 4.01 0 0 0
05/05/2020
4.01
 134,620 4.04 4.20 4 0 0 0
04/05/2020
3.97
 333,400 3.92 4.05 3.88 0 0 0
29/04/2020
3.92
 171,140 3.92 4.08 3.85 0 0 0
28/04/2020
3.85
 236,020 4.15 4.15 3.85 0 0 0
27/04/2020
4.10
 279,350 3.94 4.15 3.94 0 0 0
24/04/2020
3.93
 187,700 3.95 4.04 3.81 0 0 0
23/04/2020
3.87
 126,600 4 4.09 3.86 0 0 0
22/04/2020
4
 251,540 3.85 4 3.85 0 0 0
21/04/2020
3.80
 132,040 3.72 3.90 3.72 0 0 0
20/04/2020
3.92
 540,220 3.70 3.95 3.70 0 0 0
17/04/2020
3.70
 187,790 3.97 3.97 3.70 0 0 0
16/04/2020
3.89
 69,380 3.90 3.92 3.77 0 0 0
15/04/2020
3.76
 199,270 3.70 3.90 3.70 0 0 0
14/04/2020
3.69
 97,570 3.71 3.89 3.65 0 0 0
13/04/2020
3.80
 91,880 3.68 3.83 3.68 0 0 0
10/04/2020
3.68
 180,630 3.71 3.75 3.65 0 0 0
09/04/2020
3.66
 77,440 3.63 3.75 3.63 0 0 0
08/04/2020
3.66
 182,310 3.65 3.75 3.64 0 0 0
07/04/2020
3.65
 453,660 3.57 3.72 3.50 0 0 0
06/04/2020
3.52
 146,360 3.60 3.60 3.49 0 0 0
03/04/2020
3.45
 50,260 3.50 3.56 3.45 0 0 0
01/04/2020
3.53
 63,300 3.45 3.53 3.35 0 0 0
31/03/2020
3.45
 279,860 3.35 3.48 3.30 0 0 0
30/03/2020
3.35
 571,030 3.30 3.35 3.17 0 0 0
27/03/2020
3.40
 179,030 3.30 3.42 3.30 0 0 0
26/03/2020
3.32
 127,270 3.40 3.40 3.20 0 0 0
25/03/2020
3.40
 296,880 3.38 3.48 3.32 0 0 0
24/03/2020
3.39
 1,558,630 3.25 3.39 3.20 0 0 0
23/03/2020
3.39
 1,477,880 3.18 3.39 3.16 0 0 0
20/03/2020
3.39
 2,363,310 3.55 3.55 3.39 0 0 0
19/03/2020
3.55
 1,208,090 3.65 3.65 3.48 0 0 0
18/03/2020
3.58
 1,074,340 3.46 3.60 3.46 0 0 0
17/03/2020
3.46
 68,340 3.46 3.55 3.45 0 0 0
16/03/2020
3.52
 195,200 3.40 3.52 3.39 0 0 0
13/03/2020
3.41
 204,520 3.41 3.54 3.33 0 0 0
12/03/2020
3.55
 925,690 3.55 3.58 3.49 0 0 0
11/03/2020
3.56
 590,100 3.70 3.70 3.52 0 0 0
10/03/2020
3.52
 506,240 3.54 3.65 3.50 0 0 0
09/03/2020
3.59
 355,360 3.76 3.76 3.59 0 0 0
06/03/2020
3.85
 306,680 3.85 3.90 3.76 0 0 0
05/03/2020
3.91
 393,600 4.10 4.10 3.84 0 0 0
04/03/2020
4.11
 517,860 4.11 4.39 4.10 1,000 0 0.0
03/03/2020
4.11
 179,730 4.11 4.11 4.11 0 0 0
02/03/2020
3.85
 363,340 3.65 3.85 3.60 0 0 0
28/02/2020
3.60
 120,970 3.63 3.68 3.57 0 0 0
27/02/2020
3.63
 64,120 3.60 3.68 3.60 0 0 0
26/02/2020
3.64
 179,540 3.60 3.64 3.60 0 0 0
25/02/2020
3.60
 154,160 3.69 3.69 3.56 0 0 0
24/02/2020
3.60
 149,940 3.60 3.69 3.56 0 0 0
21/02/2020
3.65
 84,370 3.53 3.68 3.53 0 0 0
20/02/2020
3.62
 24,640 3.51 3.65 3.51 0 0 0
19/02/2020
3.60
 14,190 3.60 3.61 3.57 0 0 0
18/02/2020
3.65
 115,450 3.60 3.70 3.60 0 0 0
17/02/2020
3.60
 118,250 3.60 3.62 3.60 0 0 0
14/02/2020
3.61
 55,100 3.65 3.70 3.61 0 0 0
13/02/2020
3.65
 105,500 3.63 3.65 3.57 0 0 0
12/02/2020
3.56
 236,670 3.56 3.65 3.56 0 0 0
11/02/2020
3.56
 42,160 3.70 3.70 3.56 0 0 0
10/02/2020
3.56
 37,250 3.55 3.68 3.55 0 0 0
07/02/2020
3.54
 552,970 3.60 3.60 3.54 0 0 0
06/02/2020
3.59
 40,040 3.59 3.61 3.55 0 0 0
05/02/2020
3.55
 279,400 3.43 3.59 3.43 0 0 0
04/02/2020
3.55
 63,060 3.40 3.59 3.40 0 0 0
03/02/2020
3.55
 71,750 3.55 3.65 3.32 0 0 0
31/01/2020
3.55
 301,260 3.64 3.64 3.39 0 0 0
30/01/2020
3.64
 38,840 3.64 3.64 3.57 0 0 0
22/01/2020
3.64
 114,270 3.60 3.65 3.55 0 0 0
21/01/2020
3.55
 211,300 3.55 3.70 3.55 0 0 0
20/01/2020
3.59
 84,260 3.56 3.65 3.45 0 0 0
17/01/2020
3.55
 16,080 3.55 3.58 3.55 0 0 0
16/01/2020
3.55
 33,980 3.57 3.62 3.51 0 0 0
15/01/2020
3.58
 122,410 3.65 3.65 3.56 0 0 0
14/01/2020
3.59
 92,610 3.56 3.65 3.56 0 0 0
13/01/2020
3.67
 237,810 3.65 3.69 3.57 0 0 0
10/01/2020
3.59
 65,060 3.70 3.70 3.59 0 0 0
09/01/2020
3.60
 13,350 3.54 3.70 3.54 0 0 0
08/01/2020
3.55
 341,310 3.60 3.60 3.51 0 0 0
07/01/2020
3.60
 260,660 3.60 3.60 3.56 0 0 0
06/01/2020
3.57
 134,840 3.60 3.60 3.56 0 0 0
03/01/2020
3.62
 120,860 3.65 3.65 3.35 0 0 0
02/01/2020
3.60
 44,010 3.68 3.68 3.57 0 0 0
31/12/2019
3.62
 57,150 3.58 3.68 3.58 0 0 0
30/12/2019
3.58
 720,060 3.60 3.65 3.57 0 0 0

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