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)
27/12/2019
3.63
 215,450 3.56 3.63 3.56 0 0 0
26/12/2019
3.63
 99,940 3.69 3.69 3.61 0 0 0
25/12/2019
3.69
 61,650 3.72 3.74 3.63 0 0 0
24/12/2019
3.70
 244,420 3.56 3.70 3.56 0 0 0
23/12/2019
3.60
 383,740 3.58 3.68 3.54 0 0 0
20/12/2019
3.54
 163,190 3.50 3.58 3.44 0 0 0
19/12/2019
3.50
 159,850 3.65 3.69 3.50 0 0 0
18/12/2019
3.69
 188,380 3.77 3.83 3.68 0 0 0
17/12/2019
3.80
 128,010 3.98 3.98 3.76 0 0 0
16/12/2019
3.80
 209,050 3.63 3.83 3.63 0 0 0
13/12/2019
3.60
 756,690 3.60 3.85 3.60 0 0 0
12/12/2019
3.60
 48,600 3.56 3.60 3.56 0 0 0
11/12/2019
3.56
 343,090 3.54 3.68 3.54 0 0 0
10/12/2019
3.54
 135,870 3.67 3.67 3.54 0 0 0
09/12/2019
3.55
 224,210 3.58 3.70 3.55 0 0 0
06/12/2019
3.58
 38,380 3.47 3.60 3.47 0 0 0
05/12/2019
3.55
 27,440 3.65 3.65 3.45 0 0 0
04/12/2019
3.55
 254,870 3.44 3.56 3.40 0 0 0
03/12/2019
3.52
 43,540 3.41 3.56 3.41 0 0 0
02/12/2019
3.52
 49,110 3.52 3.55 3.46 0 0 0
29/11/2019
3.52
 58,210 3.41 3.52 3.41 0 0 0
28/11/2019
3.50
 69,840 3.47 3.50 3.46 0 0 0
27/11/2019
3.47
 51,740 3.48 3.52 3.40 0 0 0
26/11/2019
3.52
 142,300 3.52 3.54 3.48 0 0 0
25/11/2019
3.52
 94,760 3.52 3.54 3.50 0 0 0
22/11/2019
3.58
 117,780 3.58 3.63 3.45 0 0 0
21/11/2019
3.60
 107,110 3.60 3.61 3.57 0 0 0
20/11/2019
3.62
 194,740 3.60 3.64 3.57 0 0 0
19/11/2019
3.60
 217,660 3.54 3.76 3.54 0 0 0
18/11/2019
3.52
 146,830 3.53 3.53 3.45 0 0 0
15/11/2019
3.53
 391,400 3.42 3.53 3.36 0 0 0
14/11/2019
3.42
 139,120 3.49 3.49 3.40 0 0 0
13/11/2019
3.42
 76,580 3.40 3.49 3.40 0 0 0
12/11/2019
3.48
 162,580 3.49 3.49 3.39 0 0 0
11/11/2019
3.49
 160,590 3.43 3.50 3.43 0 0 0
08/11/2019
3.51
 73,490 3.42 3.51 3.42 0 0 0
07/11/2019
3.40
 156,240 3.53 3.53 3.40 0 0 0
06/11/2019
3.49
 284,200 3.40 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 3.40 3.46 3.39 0 0 0
01/11/2019
3.45
 397,270 3.43 3.47 3.41 0 0 0
31/10/2019
3.45
 271,240 3.54 3.54 3.30 0 0 0
30/10/2019
3.50
 49,480 3.50 3.56 3.46 0 0 0
29/10/2019
3.50
 75,860 3.50 3.58 3.40 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 0 0
22/10/2019
3.60
 323,430 3.70 3.80 3.60 0 0 0
21/10/2019
3.60
 411,270 3.48 3.68 3.43 0 0 0
18/10/2019
3.44
 45,980 3.48 3.48 3.38 0 0 0
17/10/2019
3.44
 56,920 3.38 3.44 3.36 0 0 0
16/10/2019
3.38
 101,550 3.38 3.50 3.38 0 0 0
15/10/2019
3.45
 51,440 3.50 3.50 3.39 0 0 0
14/10/2019
3.44
 57,860 3.50 3.50 3.41 0 0 0
11/10/2019
3.42
 66,160 3.44 3.45 3.41 0 0 0
10/10/2019
3.41
 50,710 3.36 3.43 3.36 0 0 0
09/10/2019
3.38
 175,270 3.39 3.43 3.33 0 0 0
08/10/2019
3.43
 35,110 3.41 3.47 3.32 0 0 0
07/10/2019
3.39
 156,220 3.41 3.41 3.27 0 0 0
04/10/2019
3.35
 292,300 3.41 3.41 3.35 0 0 0
03/10/2019
3.42
 84,240 3.42 3.42 3.38 0 0 0
02/10/2019
3.43
 64,360 3.44 3.44 3.38 0 0 0
01/10/2019
3.41
 118,400 3.45 3.45 3.39 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 3.44 3.44 3.38 0 0 0
26/09/2019
3.39
 167,060 3.46 3.47 3.39 0 0 0
25/09/2019
3.47
 171,010 3.47 3.47 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 3.36 3.42 3.19 0 0 0
20/09/2019
3.43
 404,700 3.45 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 0 0
17/09/2019
3.46
 176,560 3.49 3.49 3.38 0 0 0
16/09/2019
3.59
 77,220 3.77 3.77 3.35 0 0 0
13/09/2019
3.60
 654,750 3.61 3.61 3.38 0 0 0
12/09/2019
3.38
 184,150 3.24 3.38 3.22 0 0 0
11/09/2019
3.16
 34,930 3.10 3.16 3.10 0 0 0
10/09/2019
3.10
 171,970 3.10 3.14 3.06 0 0 0
09/09/2019
3.10
 54,260 3.05 3.14 3.05 0 0 0
06/09/2019
3.19
 60,280 3.20 3.24 3.16 0 0 0
05/09/2019
3.20
 91,100 3.27 3.28 3.20 0 0 0
04/09/2019
3.28
 40,150 3.24 3.34 3.20 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 3.21 3.28 3.23 0 0 0
29/08/2019
3.25
 31,450 3.21 3.30 3.21 0 0 0
28/08/2019
3.26
 176,580 3.27 3.33 3.20 0 0 0
27/08/2019
3.27
 26,090 3.35 3.37 3.27 0 0 0
26/08/2019
3.33
 49,240 3.30 3.34 3.27 0 0 0
23/08/2019
3.34
 38,040 3.39 3.39 3.30 0 0 0
22/08/2019
3.35
 58,080 3.30 3.35 3.26 0 0 0
21/08/2019
3.35
 31,720 3.26 3.40 3.26 0 0 0
20/08/2019
3.39
 34,310 3.41 3.41 3.33 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 3.37 3.37 3.21 0 0 0
15/08/2019
3.35
 286,220 3.18 3.40 3.10 0 0 0
14/08/2019
3.19
 156,990 3.18 3.19 3.12 0 0 0
13/08/2019
3.12
 98,360 3.11 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 3.10 3.10 3.03 0 0 0

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