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

4.37
0.07
(1.63%)
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
(2024-08-21) 		0.01 0.23% 2,549,300 115,300 0.5
4.03
4.68
4.37
2 tháng
(2024-07-22) 		-0.52 -10.63% 5,764,400 338,900 1.4
3.76
4.89
4.37
3 tháng
(2024-06-24) 		-0.81 -15.64% 8,120,700 474,598 2.1
3.76
5.18
4.37
6 tháng
(2024-03-25) 		-1.80 -29.17% 24,776,200 1,106,198 5.1
3.76
6.31
4.37
12 tháng
(2023-09-26) 		-6.83 -60.98% 122,214,000 1,512,698 7.4
3.76
11.60
4.37
24 tháng
(2022-10-03) 		-5.12 -53.95% 211,567,400 1,196,999 3.1
3.76
12.65
4.37
36 tháng
(2021-10-06) 		-5.06 -53.66% 389,996,600 362,255 -7.0
3.76
19
4.37
60 tháng
(2019-10-17) 		0.93 27.03% 556,735,340 -5,471,195 -22.1
3.32
19
4.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
8.34
 317,730 8.34 8.42 8.18 0 96,250 -1.0
27/11/2015
8.34
 79,260 8.34 8.42 8.26 0 31,000 -0.3
26/11/2015
8.34
 258,580 8.66 8.66 8.26 0 71,540 -0.8
25/11/2015
8.66
 245,360 8.50 8.66 8.34 10,000 73,000 -0.7
24/11/2015
8.50
 99,440 8.66 8.74 8.42 0 0 0
23/11/2015
8.66
 483,280 8.18 8.74 8.26 10,000 0 0.1
20/11/2015
8.18
 126,170 8.18 8.42 8.18 0 0 0
19/11/2015
8.18
 229,700 8.26 8.34 8.18 0 0 0
18/11/2015
8.26
 176,310 8.42 8.42 8.26 0 60,420 -0.6
17/11/2015
8.42
 71,010 8.42 8.50 8.34 0 0 0
16/11/2015
8.42
 115,210 8.66 8.66 8.42 0 0 0
13/11/2015
8.66
 300,040 8.34 8.81 8.34 0 0 0
12/11/2015
8.34
 158,860 8.26 8.34 8.18 0 4,500 -0.0
11/11/2015
8.26
 283,000 8.34 8.34 8.18 0 2,100 -0.0
10/11/2015
8.34
 171,640 8.34 8.42 8.26 0 0 0
09/11/2015
8.34
 425,630 8.26 8.50 8.26 0 0 0
06/11/2015
8.26
 214,840 8.50 8.66 8.26 0 0 0
05/11/2015
8.50
 92,480 8.58 8.58 8.42 0 0 0
04/11/2015
8.58
 58,830 8.66 8.66 8.50 0 0 0
03/11/2015
8.66
 106,890 8.66 8.74 8.58 0 22,590 -0.2
02/11/2015
8.66
 69,300 8.74 8.74 8.66 0 1,000 -0.0
30/10/2015
8.74
 90,960 8.74 8.81 8.66 0 0 0
29/10/2015
8.74
 157,130 8.66 8.74 8.58 300 0 0.0
28/10/2015
8.66
 360,190 8.81 8.81 8.58 0 0 0
27/10/2015
8.81
 112,520 8.74 8.89 8.74 3,000 0 0.0
26/10/2015
8.74
 226,140 8.89 8.89 8.74 0 0 0
23/10/2015
8.89
 80,450 8.89 8.97 8.74 0 0 0
22/10/2015
8.89
 164,170 8.89 8.89 8.66 400 0 0.0
21/10/2015
8.89
 114,600 8.97 8.97 8.66 0 0 0
20/10/2015
8.97
 172,190 9.05 9.13 8.89 400 0 0.0
19/10/2015
9.05
 117,570 8.81 9.05 8.97 0 0 0
16/10/2015
8.81
 210,640 8.81 9.21 8.81 0 150 -0.0
15/10/2015
8.81
 300,130 9.13 9.13 8.74 100 0 0.0
14/10/2015
9.13
 89,380 9.21 9.21 8.89 0 0 0
13/10/2015
9.21
 94,900 9.13 9.36 8.97 0 0 0
12/10/2015
9.13
 58,690 9.36 9.44 9.13 0 0 0
09/10/2015
9.36
 573,540 8.81 9.36 8.81 60,000 3,450 0.7
08/10/2015
8.81
 282,160 8.50 8.81 8.50 117,560 0 1.3
07/10/2015
8.50
 128,270 8.58 8.66 8.42 18,000 40,000 -0.2
06/10/2015
8.58
 282,220 8.58 8.81 8.42 0 20,000 -0.2
05/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/2 Giá: 10 (Volume + 20%, Ratio=0.20)
05/10/2015
8.58
 150,940 8.41 8.97 8.26 0 0 0
02/10/2015
8.41
 69,830 8.49 8.84 8.41 0 0 0
01/10/2015
8.49
 102,370 8.77 8.77 8.27 10,000 0 0.1
30/09/2015
8.77
 192,360 8.63 8.84 8.63 22,960 0 0.3
29/09/2015
8.63
 4,980 8.56 8.70 8.41 300 0 0.0
28/09/2015
8.56
 15,580 8.70 8.77 8.56 900 0 0.0
25/09/2015
8.70
 823,010 8.70 8.77 8.63 552,530 0 6.8
24/09/2015
8.70
 421,520 8.84 8.84 8.63 412,070 0 5.1
23/09/2015
8.84
 36,290 8.77 8.84 8.77 22,000 0 0.3
22/09/2015
8.77
 141,680 8.41 8.77 8.41 30,000 0 0.4
21/09/2015
8.41
 245,250 8.98 8.98 8.41 150 0 0.0
18/09/2015
8.98
 5,990 9.12 9.12 8.98 0 0 0
17/09/2015
9.12
 4,220 9.05 9.19 8.98 0 0 0
16/09/2015
9.05
 4,920 9.12 9.12 9.05 0 0 0
15/09/2015
9.12
 14,300 9.19 9.19 8.91 0 0 0
14/09/2015
9.19
 58,790 9.19 9.19 9.05 0 0 0
11/09/2015
9.19
 31,500 9.19 9.26 9.05 0 0 0
10/09/2015
9.19
 29,100 9.19 9.19 9.19 0 0 0
09/09/2015
9.19
 53,670 9.19 9.19 9.12 50,520 0 0.7
08/09/2015
9.19
 5,960 9.12 9.19 8.98 0 0 0
07/09/2015
9.12
 10,510 9.26 9.26 9.05 0 0 0
04/09/2015
9.26
 23,370 9.33 9.33 9.05 0 0 0
03/09/2015
9.33
 78,860 9.19 9.33 9.12 74,700 0 1.0
01/09/2015
9.19
 61,450 9.33 9.33 9.05 54,610 0 0.7
31/08/2015
9.33
 20,650 9.33 9.33 9.05 0 0 0
28/08/2015
9.33
 65,560 9.40 9.48 9.33 39,710 0 0.5
27/08/2015
9.40
 170,110 9.33 9.55 9.26 107,000 0 1.4
26/08/2015
9.33
 421,420 9.05 9.40 8.98 326,880 0 4.2
25/08/2015
9.05
 95,300 9.05 9.05 8.77 92,210 0 1.2
24/08/2015
9.05
 153,220 9.12 9.12 8.70 140,390 0 1.8
21/08/2015
9.12
 37,670 9.19 9.19 8.70 10,270 0 0.1
20/08/2015
9.19
 1,050 9.26 9.26 9.05 0 0 0
19/08/2015
9.26
 20,070 9.19 9.26 9.12 5,000 0 0.1
18/08/2015
9.19
 2,770 9.19 9.19 9.12 0 0 0
17/08/2015
9.19
 14,060 9.40 9.40 8.91 4,000 0 0.1
14/08/2015
9.40
 15,060 9.48 9.55 9.33 14,550 0 0.2
13/08/2015
9.48
 61,570 9.26 9.69 9.05 17,580 3,000 0.2
12/08/2015
9.26
 15,060 9.26 9.26 9.12 0 0 0
11/08/2015
9.26
 44,690 9.40 9.40 9.26 5,410 2,000 0.0
10/08/2015
9.40
 4,400 9.40 9.55 9.40 500 0 0.0
07/08/2015
9.40
 6,520 9.48 9.48 9.33 0 0 0
06/08/2015
9.48
 250 9.48 9.62 9.40 0 0 0
05/08/2015
9.48
 6,820 9.48 9.48 9.33 0 0 0
04/08/2015
9.48
 4,370 9.48 9.62 9.26 0 0 0
03/08/2015
9.48
 47,500 9.40 9.48 9.26 14,270 0 0.2
31/07/2015
9.40
 38,490 9.55 9.62 9.40 13,000 0 0.2
30/07/2015
9.55
 3,580 9.83 9.83 9.48 0 0 0
29/07/2015
9.83
 29,770 9.90 9.90 9.55 11,640 0 0.2
28/07/2015
9.90
 117,520 10.04 10.04 9.76 36,000 500 0.5
27/07/2015
10.04
 292,660 9.62 10.04 9.55 91,200 500 1.2
24/07/2015
9.62
 177,080 9.48 9.76 9.48 76,000 0 1.0
23/07/2015
9.48
 200,560 9.48 9.69 9.48 68,000 0 0.9
22/07/2015
9.48
 22,520 9.48 9.48 9.12 7,240 250 0.1
21/07/2015
9.48
 19,510 9.48 9.48 9.12 5,000 0 0.1
20/07/2015
9.48
 40,620 9.19 9.48 9.05 12,740 0 0.2
17/07/2015
9.19
 159,280 9.33 9.48 9.19 47,500 0 0.6
16/07/2015
9.33
 20,480 9.33 9.33 9.19 6,500 0 0.1
15/07/2015
9.33
 6,630 9.62 9.62 9.26 0 0 0
14/07/2015
9.62
 127,760 9.62 9.62 9.19 37,450 0 0.5
13/07/2015
9.62
 660 9.55 9.69 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |