Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2024	4.97	163,500	5	5.04	4.97	12,900	3,600	0.0
02/07/2024	5.02	46,900	4.98	5.06	4.95	8,200	100	0.0
01/07/2024	4.98	92,300	5.05	5.05	4.92	14,200	10,100	0.0
28/06/2024	5.03	119,200	5.10	5.10	5.03	1,000	1,000	0
27/06/2024	5.09	36,700	5.09	5.10	5.06	0	200	-0.0
26/06/2024	5.10	97,700	5.10	5.12	5.05	0	7,400	-0.0
25/06/2024	5.08	92,800	5.18	5.18	5.08	0	0	0
24/06/2024	5.18	151,900	5.12	5.19	5.06	3,200	200	0.0
21/06/2024	5.17	104,500	5.21	5.23	5.14	0	2,200	-0.0
20/06/2024	5.18	135,100	5.06	5.27	5.06	2,900	1,800	0.0
19/06/2024	5.20	117,400	5.13	5.28	5.11	31,700	8,900	0.1
18/06/2024	5.11	238,000	5.37	5.37	5.11	16,900	12,700	0.0
17/06/2024	5.23	180,000	5.45	5.47	5.23	8,000	4,200	0.0
14/06/2024	5.48	153,900	5.50	5.55	5.48	13,000	6,100	0.0
13/06/2024	5.50	230,500	5.56	5.56	5.48	18,100	0	0.1
12/06/2024	5.53	147,200	5.59	5.59	5.50	5,100	0	0.0
11/06/2024	5.53	370,900	5.48	5.60	5.48	77,300	0	0.4
10/06/2024	5.47	121,800	5.47	5.50	5.40	2,100	0	0.0
07/06/2024	5.47	177,900	5.51	5.51	5.42	900	3,000	-0.0
06/06/2024	5.50	139,800	5.60	5.60	5.48	3,000	0	0.0
05/06/2024	5.53	209,500	5.56	5.65	5.50	35,200	200	0.2
04/06/2024	5.58	201,600	5.61	5.66	5.58	32,800	3,200	0.2
03/06/2024	5.59	160,200	5.65	5.65	5.55	30,300	0	0.2
31/05/2024	5.54	161,100	5.43	5.66	5.43	18,700	11,300	0.0
30/05/2024	5.44	364,900	5.72	5.73	5.40	28,700	0	0.2
29/05/2024	5.74	291,900	5.70	5.85	5.70	0	14,600	-0.1
28/05/2024	5.68	825,500	5.45	5.70	5.43	83,900	152,700	-0.4
27/05/2024	5.41	234,000	5.30	5.43	5.30	80,200	6,900	0.4
24/05/2024	5.30	393,100	5.39	5.48	5.22	154,300	0	0.8
23/05/2024	5.40	414,500	5.49	5.49	5.26	164,100	27,700	0.7
22/05/2024	5.43	294,800	5.45	5.49	5.37	0	3,600	-0.0
21/05/2024	5.39	623,900	5.25	5.39	5.16	18,700	35,000	-0.1
20/05/2024	5.07	236,400	4.95	5.10	4.95	10,300	0	0.1
17/05/2024	5	115,100	5	5	4.97	17,000	0	0.1
16/05/2024	5	226,600	4.95	5.04	4.95	26,100	200	0.1
15/05/2024	4.91	207,500	4.91	4.99	4.85	36,600	100	0.2
14/05/2024	4.92	83,600	4.96	4.98	4.91	0	100	-0.0
13/05/2024	4.96	224,600	5	5.05	4.92	17,900	0	0.1
10/05/2024	4.94	118,800	5.01	5.01	4.94	7,400	0	0.0
09/05/2024	4.95	124,400	4.95	5.05	4.90	6,900	3,800	0.0
08/05/2024	4.95	106,600	5.02	5.06	4.91	3,600	700	0.0
07/05/2024	5.02	98,300	5.03	5.05	4.98	6,000	3,900	0.0
06/05/2024	5.02	189,200	4.94	5.11	4.93	7,800	0	0.0
03/05/2024	4.93	48,100	5.09	5.10	4.93	300	2,300	-0.0
02/05/2024	4.97	130,900	5	5.20	4.93	15,300	4,400	0.1
26/04/2024	4.97	88,000	4.78	4.97	4.78	62,300	6,000	0.3
25/04/2024	4.78	82,700	4.93	4.93	4.76	7,000	1,200	0.0
24/04/2024	4.90	183,500	4.82	4.96	4.82	300	100	0.0
23/04/2024	4.82	235,800	4.90	4.95	4.75	0	0	0
22/04/2024	4.82	240,200	4.65	4.89	4.65	4,100	2,200	0.0
19/04/2024	4.60	399,800	4.32	4.74	4.32	13,300	200	0.1
17/04/2024	4.60	269,100	4.40	4.65	4.40	8,500	0	0.0
16/04/2024	4.48	992,900	4.60	4.60	4.33	75,100	11,800	0.3
15/04/2024	4.65	594,100	5.02	5.07	4.65	3,900	3,000	0.0
12/04/2024	5	407,300	5.14	5.14	4.90	36,900	15,900	0.1
11/04/2024	5.08	135,900	5.07	5.15	5.05	9,400	0	0.0
10/04/2024	5.15	299,100	5.08	5.29	5.02	44,400	8,000	0.2
09/04/2024	5.09	1,201,800	5.04	5.40	5.03	15,900	8,900	0.0
08/04/2024	5.40	707,800	5.78	5.78	5.40	0	5,900	-0.0
05/04/2024	5.80	750,200	6.01	6.09	5.79	8,500	13,600	-0.0
04/04/2024	6.05	334,300	6.17	6.17	6.03	26,900	5,800	0.1
03/04/2024	6.17	149,600	6.20	6.22	6.16	1,100	0	0.0
02/04/2024	6.19	133,200	6.21	6.21	6.17	0	5,300	-0.0
01/04/2024	6.17	56,900	6.28	6.28	6.16	2,400	7,300	-0.0
29/03/2024	6.20	135,500	6.31	6.31	6.18	0	8,300	-0.1
28/03/2024	6.25	130,700	6.38	6.38	6.18	100	15,000	-0.1
27/03/2024	6.31	323,800	6.23	6.55	6.21	0	24,200	-0.2
26/03/2024	6.18	438,500	6.18	6.25	6.17	7,600	196,000	-1.2
25/03/2024	6.17	162,700	6.28	6.28	6.17	100	10,700	-0.1
22/03/2024	6.22	226,200	6.20	6.27	6.20	26,100	0	0.2
21/03/2024	6.18	258,400	6.20	6.21	6.15	12,600	0	0.1
20/03/2024	6.19	136,900	6.21	6.22	6.17	0	2,000	-0.0
19/03/2024	6.16	139,100	6.20	6.22	6.15	31,000	100	0.2
18/03/2024	6.16	200,000	6.24	6.27	6.10	8,300	1,600	0.0
15/03/2024	6.22	216,200	6.19	6.24	6.13	5,000	0	0.0
14/03/2024	6.13	327,600	6.18	6.19	6.13	0	0	0
13/03/2024	6.18	196,200	6.18	6.18	6.15	100	0	0.0
12/03/2024	6.16	244,100	6.21	6.25	6.15	0	100	-0.0
11/03/2024	6.21	202,200	6.22	6.27	6.18	100	800	-0.0
08/03/2024	6.27	197,700	6.28	6.32	6.25	200	0	0.0
07/03/2024	6.27	147,800	6.28	6.30	6.25	0	600	-0.0
06/03/2024	6.25	262,600	6.29	6.32	6.25	300	100	0.0
05/03/2024	6.29	402,000	6.33	6.33	6.27	0	0	0
04/03/2024	6.33	351,800	6.31	6.34	6.29	0	0	0
01/03/2024	6.31	212,100	6.30	6.35	6.28	0	52,000	-0.3
29/02/2024	6.31	260,000	6.37	6.37	6.29	23,700	700	0.1
28/02/2024	6.34	255,000	6.39	6.39	6.31	12,100	15,800	-0.0
27/02/2024	6.34	245,400	6.40	6.40	6.30	0	8,900	-0.1
26/02/2024	6.40	179,600	6.38	6.40	6.29	600	18,100	-0.1
23/02/2024	6.38	525,000	6.48	6.53	6.38	7,700	0	0.1
22/02/2024	6.44	412,800	6.42	6.48	6.38	6,300	3,100	0.0
21/02/2024	6.38	339,500	6.45	6.47	6.38	0	2,700	-0.0
20/02/2024	6.45	213,300	6.47	6.50	6.40	0	0	0
19/02/2024	6.45	344,100	6.35	6.46	6.32	34,700	0	0.2
16/02/2024	6.33	116,400	6.36	6.36	6.29	12,600	0	0.1
15/02/2024	6.30	99,900	6.21	6.34	6.21	6,700	11,300	-0.0
07/02/2024	6.26	131,200	6.25	6.34	6.22	2,000	0	0.0
06/02/2024	6.25	86,700	6.24	6.36	6.23	400	4,600	-0.0
05/02/2024	6.24	110,100	6.27	6.33	6.24	0	4,400	-0.0
02/02/2024	6.35	180,800	6.38	6.38	6.26	1,100	1,000	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.32	-8.10%	776,600	93,300	0.4	3.63 3.95 3.63
2 tháng (2024-09-23)	-0.67	-15.58%	1,965,800	-23,500	-0.1	3.63 4.47 3.63
3 tháng (2024-08-26)	-1.02	-21.94%	3,374,400	114,800	0.4	3.63 4.65 3.63
6 tháng (2024-05-27)	-1.78	-32.90%	14,652,200	720,700	3.4	3.63 5.74 3.63
12 tháng (2023-11-28)	-2.92	-44.58%	63,127,600	985,200	4.3	3.63 6.95 3.63
24 tháng (2022-12-05)	-6.10	-62.69%	197,436,600	1,080,001	1.9	3.63 12.65 3.63
36 tháng (2021-12-08)	-8.02	-68.84%	338,446,700	660,457	-2.4	3.63 19 3.63
60 tháng (2019-12-19)	0.13	3.71%	550,840,610	-5,534,753	-22.3	3.32 19 3.63

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

THỐNG KÊ GIAO DỊCH