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)
08/08/2019
3.14
 151,880 3.05 3.24 2.95 0 0 0
07/08/2019
3.07
 83,840 2.96 3.09 2.95 0 0 0
06/08/2019
2.93
 414,120 2.96 3 2.90 0 0 0
05/08/2019
3
 711,750 2.99 3.11 2.99 0 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 3.65 3.69 3.44 0 0 0
31/07/2019
3.66
 135,500 3.68 3.70 3.64 0 0 0
30/07/2019
3.76
 35,570 3.78 3.78 3.73 0 0 0
29/07/2019
3.76
 70,250 3.76 3.78 3.72 0 0 0
26/07/2019
3.77
 47,450 3.79 3.82 3.74 0 0 0
25/07/2019
3.78
 84,040 3.77 3.80 3.70 0 0 0
24/07/2019
3.75
 68,140 3.79 3.80 3.69 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 3.91 3.94 3.89 0 0 0
19/07/2019
3.94
 164,550 3.98 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 4.07 4.07 3.98 0 0 0
16/07/2019
4
 200,510 3.80 4.08 3.76 0 0 0
15/07/2019
3.98
 193,540 4.26 4.20 3.92 0 0 0
12/07/2019
4.21
 472,290 4.26 4.29 4.10 0 0 0
11/07/2019
4.29
 363,680 4.26 4.40 4.25 0 0 0
10/07/2019
4.30
 143,790 4.37 4.40 4.30 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 4.49 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 4.45 4.43 4.31 0 0 0
03/07/2019
4.44
 128,580 4.45 4.45 4.40 0 0 0
02/07/2019
4.44
 228,020 4.44 4.50 4.26 0 0 0
01/07/2019
4.27
 44,790 4.27 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 4.28 4.29 4.22 0 0 0
26/06/2019
4.29
 158,290 4.29 4.29 4.20 0 0 0
25/06/2019
4.21
 92,310 4.30 4.30 4.21 0 0 0
24/06/2019
4.25
 51,330 4.23 4.32 4.23 0 0 0
21/06/2019
4.25
 224,990 4.25 4.36 4.25 0 0 0
20/06/2019
4.35
 130,390 4.24 4.35 4.20 0 0 0
19/06/2019
4.21
 93,080 4.21 4.22 4.17 0 0 0
18/06/2019
4.17
 165,990 4.14 4.20 4.14 0 0 0
17/06/2019
4.14
 153,730 4.06 4.17 4.06 0 0 0
14/06/2019
4.14
 189,320 4.13 4.17 4.12 0 0 0
13/06/2019
4.14
 79,410 4.13 4.17 4.11 0 0 0
12/06/2019
4.14
 118,870 4.14 4.19 4.13 0 0 0
11/06/2019
4.14
 51,930 4.15 4.19 4.14 0 0 0
10/06/2019
4.17
 126,960 4.11 4.17 4.10 0 0 0
07/06/2019
4.11
 142,190 4.04 4.15 4.04 0 0 0
06/06/2019
4.10
 154,200 4.10 4.17 4.09 0 0 0
05/06/2019
4.10
 20,650 4.07 4.14 4.06 0 0 0
04/06/2019
4.10
 224,170 4.18 4.18 4.05 0 0 0
03/06/2019
4.14
 145,650 4.20 4.20 4.14 0 0 0
31/05/2019
4.18
 149,710 4.18 4.21 4.18 0 0 0
30/05/2019
4.18
 80,330 4.11 4.18 4.11 0 0 0
29/05/2019
4.12
 142,230 4.15 4.15 4.10 0 0 0
28/05/2019
4.11
 119,410 4.12 4.15 4.04 0 0 0
27/05/2019
4.12
 103,450 4.17 4.18 4.01 0 0 0
24/05/2019
4.17
 201,880 4.17 4.17 4.15 0 0 0
23/05/2019
4.16
 167,660 4.16 4.17 4.14 0 0 0
22/05/2019
4.15
 283,040 4.15 4.17 4.14 0 0 0
21/05/2019
4.15
 239,650 4.12 4.19 4.12 0 0 0
20/05/2019
4.15
 187,070 4.19 4.19 4.15 0 0 0
17/05/2019
4.15
 557,910 4.15 4.16 4.13 0 0 0
16/05/2019
4.15
 132,250 4.15 4.17 4.05 0 0 0
15/05/2019
4.15
 269,260 4.19 4.19 4 0 0 0
14/05/2019
4.15
 163,830 4.10 4.15 4.10 0 0 0
13/05/2019
4.10
 106,290 4 4.10 4 0 0 0
10/05/2019
4.02
 172,410 3.98 4.07 3.98 0 0 0
09/05/2019
4.01
 171,090 4.11 4.11 4.01 0 0 0
08/05/2019
4.04
 166,620 4.14 4.14 3.98 0 0 0
07/05/2019
4.14
 108,670 4.09 4.20 4.09 0 0 0
06/05/2019
4.09
 159,190 4.20 4.20 4.03 0 0 0
03/05/2019
4.22
 219,670 4.20 4.23 4.18 0 0 0
02/05/2019
4.20
 401,320 4.25 4.27 4.20 0 0 0
26/04/2019
4.45
 145,860 4.49 4.49 4.35 0 0 0
25/04/2019
4.46
 406,490 4.48 4.60 4.35 0 0 0
24/04/2019
4.48
 344,210 4.32 4.50 4.30 0 0 0
23/04/2019
4.25
 190,700 4.20 4.31 4.20 0 0 0
22/04/2019
4.17
 174,220 4.25 4.25 4.16 0 0 0
19/04/2019
4.22
 91,710 4.24 4.24 4.20 0 0 0
18/04/2019
4.20
 108,090 4.20 4.28 4.18 0 0 0
17/04/2019
4.20
 158,830 4.34 4.35 4.20 0 0 0
16/04/2019
4.30
 98,220 4.35 4.35 4.28 0 0 0
12/04/2019
4.35
 117,140 4.30 4.38 4.29 0 0 0
11/04/2019
4.33
 55,470 4.32 4.37 4.30 0 0 0
10/04/2019
4.37
 124,430 4.30 4.37 4.25 0 0 0
09/04/2019
4.30
 289,340 4.35 4.39 4.29 0 0 0
08/04/2019
4.26
 378,090 4.46 4.46 4.26 0 0 0
05/04/2019
4.48
 260,010 4.59 4.60 4.48 0 0 0
04/04/2019
4.59
 378,840 4.59 4.60 4.40 0 0 0
03/04/2019
4.40
 421,120 4.25 4.45 4.21 0 0 0
02/04/2019
4.25
 226,490 4.20 4.38 4.20 0 0 0
01/04/2019
4.20
 182,810 4.28 4.28 4.20 0 0 0
29/03/2019
4.25
 230,860 4.27 4.27 4.19 0 0 0
28/03/2019
4.22
 131,930 4.15 4.24 4.15 0 0 0
27/03/2019
4.20
 400,160 4.19 4.44 4.18 0 0 0
26/03/2019
4.19
 259,440 4.28 4.33 4.18 0 0 0
25/03/2019
4.25
 309,800 4.40 4.50 4.22 0 0 0
22/03/2019
4.50
 218,780 4.55 4.61 4.50 0 0 0
21/03/2019
4.55
 595,370 4.83 4.85 4.55 0 0 0
20/03/2019
4.81
 314,120 4.84 4.90 4.78 0 0 0
19/03/2019
4.70
 978,050 4.70 4.88 4.70 0 0 0
18/03/2019
4.69
 625,860 4.51 4.73 4.51 0 0 0

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