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

2.10
0.10
(5%)
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% 6,701,400 -2,800 0
2.10
2.50
2.10
2 tháng
(2026-07-10) 		-0.78 -27.08% 22,728,700 -8,400 0
2
3
2.10
3 tháng
(2026-06-10) 		-1.01 -32.48% 32,541,200 -263,240 0
2
3.11
2.10
6 tháng
(2026-03-12) 		-2.43 -53.64% 81,721,900 -277,689 0.0
2
4.53
2.10
12 tháng
(2025-09-15) 		-4.70 -69.12% 107,062,200 -531,489 -1.6
2
8.38
2.10
24 tháng
(2024-09-18) 		-2.13 -50.35% 180,826,600 -1,831,750 -6.5
2
8.38
2.10
36 tháng
(2023-09-25) 		-9.20 -81.42% 303,188,200 -380,150 0.6
2
11.60
2.10
60 tháng
(2021-10-04) 		-7.36 -77.80% 573,043,700 -1,516,593 -13.6
2
19
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2019
3.48
 162,580 3.49 3.49 3.39 4,000 0 0.0
11/11/2019
3.49
 160,590 3.51 3.51 3.43 0 0 0
08/11/2019
3.51
 73,490 3.40 3.51 3.42 0 0 0
07/11/2019
3.40
 156,240 3.49 3.53 3.40 0 0 0
06/11/2019
3.49
 284,200 3.39 3.53 3.40 0 0 0
05/11/2019
3.39
 188,910 3.45 3.45 3.39 0 0 0
04/11/2019
3.45
 304,740 3.45 3.46 3.39 0 0 0
01/11/2019
3.45
 397,270 3.45 3.47 3.41 0 0 0
31/10/2019
3.45
 271,240 3.50 3.54 3.30 0 0 0
30/10/2019
3.50
 49,480 3.50 3.56 3.46 12,000 0 0.0
29/10/2019
3.50
 75,860 3.50 3.58 3.40 1,000 0 0.0
28/10/2019
3.50
 268,580 3.50 3.50 3.39 0 0 0
25/10/2019
3.50
 215,960 3.59 3.59 3.40 0 0 0
24/10/2019
3.59
 50,980 3.53 3.60 3.50 0 0 0
23/10/2019
3.53
 53,100 3.60 3.60 3.53 0 3,070 0.0
22/10/2019
3.60
 323,430 3.60 3.80 3.60 23,500 0 0.1
21/10/2019
3.60
 411,270 3.44 3.68 3.43 15,000 0 0.1
18/10/2019
3.44
 45,980 3.44 3.48 3.38 7,600 0 0.0
17/10/2019
3.44
 56,920 3.38 3.44 3.36 0 1,000 0.0
16/10/2019
3.38
 101,550 3.45 3.50 3.38 10,000 0 0.0
15/10/2019
3.45
 51,440 3.44 3.50 3.39 0 0 0
14/10/2019
3.44
 57,860 3.42 3.50 3.41 0 0 0
11/10/2019
3.42
 66,160 3.41 3.45 3.41 5,900 0 0.0
10/10/2019
3.41
 50,710 3.38 3.43 3.36 0 0 0
09/10/2019
3.38
 175,270 3.43 3.43 3.33 0 0 0
08/10/2019
3.43
 35,110 3.39 3.47 3.32 0 0 0
07/10/2019
3.39
 156,220 3.35 3.41 3.27 0 360 0.0
04/10/2019
3.35
 292,300 3.42 3.42 3.35 0 0 0
03/10/2019
3.42
 84,240 3.43 3.43 3.38 0 5,000 0.0
02/10/2019
3.43
 64,360 3.41 3.44 3.38 0 0 0
01/10/2019
3.41
 118,400 3.41 3.45 3.39 12,000 0 0.0
30/09/2019
3.41
 52,820 3.41 3.45 3.35 0 0 0
27/09/2019
3.41
 116,100 3.39 3.44 3.38 0 10 0.0
26/09/2019
3.39
 167,060 3.47 3.47 3.39 0 88,260 -0.3
25/09/2019
3.47
 171,010 3.48 3.48 3.38 0 0 0
24/09/2019
3.48
 444,030 3.38 3.60 3.30 0 0 0
23/09/2019
3.38
 688,430 3.43 3.43 3.19 0 0 0
20/09/2019
3.43
 404,700 3.43 3.45 3.36 0 0 0
19/09/2019
3.43
 330,000 3.46 3.46 3.36 0 0 0
18/09/2019
3.46
 193,320 3.46 3.46 3.35 0 5,000 0.0
17/09/2019
3.46
 176,560 3.59 3.59 3.38 1,000 40,480 -0.1
16/09/2019
3.59
 77,220 3.60 3.77 3.35 0 150 0.0
13/09/2019
3.60
 654,750 3.38 3.61 3.38 23,500 65,500 -0.2
12/09/2019
3.38
 184,150 3.16 3.38 3.22 40,490 2,600 0.1
11/09/2019
3.16
 34,930 3.10 3.16 3.10 150 0 0.0
10/09/2019
3.10
 171,970 3.10 3.14 3.06 7,000 0 0.0
09/09/2019
3.10
 54,260 3.19 3.19 3.05 0 1,210 0.0
06/09/2019
3.19
 60,280 3.20 3.24 3.16 47,600 11,750 0.1
05/09/2019
3.20
 91,100 3.28 3.28 3.20 9,000 2,100 0.0
04/09/2019
3.28
 40,150 3.30 3.34 3.20 4,500 0 0.0
03/09/2019
3.30
 26,020 3.24 3.30 3.22 0 0 0
30/08/2019
3.24
 63,710 3.25 3.28 3.23 4,700 0 0.0
29/08/2019
3.25
 31,450 3.26 3.30 3.21 0 0 0
28/08/2019
3.26
 176,580 3.27 3.33 3.20 0 8,860 0.0
27/08/2019
3.27
 26,090 3.33 3.37 3.27 0 0 0
26/08/2019
3.33
 49,240 3.34 3.34 3.27 0 0 0
23/08/2019
3.34
 38,040 3.35 3.39 3.30 8,270 0 0.0
22/08/2019
3.35
 58,080 3.35 3.35 3.26 1,000 0 0.0
21/08/2019
3.35
 31,720 3.39 3.40 3.26 2,300 0 0.0
20/08/2019
3.39
 34,310 3.42 3.42 3.33 2,000 0 0.0
19/08/2019
3.42
 121,130 3.30 3.42 3.20 0 0 0
16/08/2019
3.30
 95,290 3.35 3.37 3.21 1,000 0 0.0
15/08/2019
3.35
 286,220 3.19 3.40 3.10 0 0 0
14/08/2019
3.19
 156,990 3.12 3.19 3.12 1,000 0 0.0
13/08/2019
3.12
 98,360 3.07 3.20 3.05 0 0 0
12/08/2019
3.07
 107,810 3.06 3.12 3.05 0 0 0
09/08/2019
3.06
 149,030 3.14 3.14 3.03 21,460 0 0.1
08/08/2019
3.14
 151,880 3.07 3.24 2.95 0 0 0
07/08/2019
3.07
 83,840 2.93 3.09 2.95 0 0 0
06/08/2019
2.93
 414,120 3 3 2.90 100 0 0.0
05/08/2019
3
 711,750 3.21 3.21 2.99 2,000 5,000 0.0
02/08/2019
3.21
 340,030 3.45 3.45 3.21 0 0 0
01/08/2019
3.45
 323,890 3.66 3.69 3.44 0 0 0
31/07/2019
3.66
 135,500 3.76 3.76 3.64 200 0 0.0
30/07/2019
3.76
 35,570 3.76 3.78 3.73 1,000 0 0.0
29/07/2019
3.76
 70,250 3.77 3.78 3.72 0 0 0
26/07/2019
3.77
 47,450 3.78 3.82 3.74 0 0 0
25/07/2019
3.78
 84,040 3.75 3.80 3.70 0 0 0
24/07/2019
3.75
 68,140 3.79 3.80 3.69 200 0 0.0
23/07/2019
3.79
 76,620 3.90 3.90 3.79 0 0 0
22/07/2019
3.90
 79,020 3.94 3.94 3.89 0 0 0
19/07/2019
3.94
 164,550 4 4 3.90 0 0 0
18/07/2019
4
 226,970 3.98 4.05 3.90 0 0 0
17/07/2019
3.98
 51,300 4 4.07 3.98 300 0 0.0
16/07/2019
4
 200,510 3.98 4.08 3.76 0 20,000 -0.1
15/07/2019
3.98
 193,540 4.21 4.21 3.92 0 0 0
12/07/2019
4.21
 472,290 4.29 4.29 4.10 0 0 0
11/07/2019
4.29
 363,680 4.30 4.40 4.25 0 111,000 -0.5
10/07/2019
4.30
 143,790 4.37 4.40 4.30 5,000 0 0.0
09/07/2019
4.37
 549,830 4.44 4.44 4.25 0 0 0
08/07/2019
4.44
 202,570 4.38 4.49 4.40 0 0 0
05/07/2019
4.38
 90,370 4.42 4.42 4.35 0 0 0
04/07/2019
4.42
 23,740 4.44 4.44 4.31 0 0 0
03/07/2019
4.44
 128,580 4.44 4.45 4.40 300 10,000 0.0
02/07/2019
4.44
 228,020 4.27 4.50 4.26 0 0 0
01/07/2019
4.27
 44,790 4.28 4.28 4.18 0 0 0
28/06/2019
4.28
 46,970 4.28 4.34 4.16 0 0 0
27/06/2019
4.28
 46,130 4.29 4.29 4.22 0 0 0
26/06/2019
4.29
 158,290 4.21 4.29 4.20 0 0 0
25/06/2019
4.21
 92,310 4.25 4.30 4.21 1,000 5,000 0.0

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