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)
06/02/2015
7.92
 664,770 7.42 7.92 7.64 0 0 0
05/02/2015
7.42
 153,490 7.35 7.64 7.35 0 0 0
04/02/2015
7.35
 187,460 6.93 7.35 7.00 0 0 0
03/02/2015
6.93
 103,250 7.14 7.35 6.93 0 0 0
02/02/2015
7.14
 119,890 7.28 7.35 7.14 0 0 0
30/01/2015
7.28
 87,790 7.35 7.42 7.21 0 20,000 -0.2
29/01/2015
7.35
 141,600 7.35 7.42 7.28 0 0 0
28/01/2015
7.35
 242,070 7.42 7.50 7.28 37,390 0 0.4
27/01/2015
7.42
 246,850 7.64 7.64 7.14 0 0 0
26/01/2015
7.64
 128,200 7.64 7.71 7.57 0 0 0
23/01/2015
7.64
 296,190 7.71 7.71 7.50 1,100 0 0.0
22/01/2015
7.71
 65,540 7.64 7.71 7.57 0 5,000 -0.1
21/01/2015
7.64
 215,710 7.50 7.85 7.50 0 0 0
20/01/2015
7.50
 1,331,770 7.99 7.99 7.50 196,430 0 2.1
19/01/2015
7.99
 228,040 8.13 8.20 7.92 66,000 0 0.8
16/01/2015
8.13
 316,900 8.20 8.20 7.92 0 0 0
15/01/2015
8.20
 341,790 8.20 8.34 8.20 0 3,430 -0.0
14/01/2015
8.20
 942,710 8.13 8.20 7.92 0 0 0
13/01/2015
8.13
 744,810 8.13 8.20 7.99 120,650 0 1.4
12/01/2015
8.13
 851,480 8.27 8.27 8.06 109,350 0 1.2
09/01/2015
8.27
 1,132,880 7.92 8.27 7.92 170,000 13,500 1.8
08/01/2015
7.92
 464,650 7.85 7.99 7.78 122,000 480 1.4
07/01/2015
7.85
 738,320 7.64 7.92 7.64 0 10,000 -0.1
06/01/2015
7.64
 1,005,970 7.14 7.64 7.00 0 0 0
05/01/2015
7.14
 248,160 7.00 7.14 6.86 0 0 0
31/12/2014
7.00
 208,910 6.79 7.14 6.86 0 0 0
30/12/2014
6.79
 364,730 6.72 6.79 6.29 0 0 0
29/12/2014
6.72
 227,770 6.79 6.79 6.36 0 0 0
26/12/2014
6.79
 500,680 6.72 6.86 6.58 0 0 0
25/12/2014
6.72
 238,610 7.07 7.07 6.72 0 0 0
24/12/2014
7.07
 262,130 7.14 7.14 7.00 0 0 0
23/12/2014
7.14
 237,260 7.14 7.21 7.00 0 0 0
22/12/2014
7.14
 205,340 6.93 7.21 6.86 0 0 0
19/12/2014
6.93
 137,220 7.21 7.21 6.86 0 0 0
18/12/2014
7.21
 263,900 6.93 7.21 7.00 0 0 0
17/12/2014
6.93
 365,430 7.28 7.35 6.79 0 0 0
16/12/2014
7.28
 479,360 7.35 7.42 7.21 0 0 0
15/12/2014
7.35
 91,920 7.50 7.50 7.21 0 0 0
12/12/2014
7.50
 117,200 7.50 7.50 7.42 0 0 0
11/12/2014
7.50
 188,370 7.50 7.57 7.28 0 0 0
10/12/2014
7.50
 425,420 7.28 7.50 7.00 0 0 0
09/12/2014
7.28
 1,377,930 7.64 7.64 7.14 0 0 0
08/12/2014
7.64
 162,920 7.78 7.78 7.64 0 0 0
05/12/2014
7.78
 639,360 7.71 7.78 7.64 0 0 0
04/12/2014
7.71
 1,283,590 7.64 7.92 7.64 151,490 3,000 1.6
03/12/2014
7.64
 724,500 7.64 7.71 7.50 0 0 0
02/12/2014
7.64
 512,440 7.78 7.78 7.64 0 0 0
01/12/2014
7.78
 607,860 7.85 7.92 7.78 0 0 0
28/11/2014
7.85
 964,720 7.78 7.92 7.71 0 0 0
27/11/2014
7.78
 1,611,660 7.78 7.78 7.57 0 5,100 -0.1
26/11/2014
7.78
 1,629,450 7.85 7.85 7.42 0 0 0
25/11/2014
7.85
 493,250 7.57 7.85 7.57 30,000 300 0.3
24/11/2014
7.57
 1,065,810 7.64 7.71 7.57 0 0 0
21/11/2014
7.64
 2,143,700 7.50 7.92 7.50 0 0 0
20/11/2014
7.50
 735,170 7.28 7.50 7.21 0 200 -0.0
19/11/2014
7.28
 925,000 7.28 7.35 7.14 0 0 0
18/11/2014
7.28
 2,209,700 7.07 7.50 7.07 5,000 10,800 -0.1
17/11/2014
7.07
 818,610 7.00 7.21 7.00 0 0 0
14/11/2014
7.00
 1,069,170 7.00 7.07 6.93 197,660 0 2.0
13/11/2014
7.00
 792,270 7.14 7.21 7.00 20,000 85,620 -0.7
12/11/2014
7.14
 962,600 6.86 7.14 6.93 73,440 0 0.7
11/11/2014
6.86
 410,480 7.07 7.07 6.86 0 0 0
10/11/2014
7.07
 1,156,960 6.79 7.21 6.93 20,500 120 0.2
07/11/2014
6.79
 768,190 6.79 6.86 6.72 0 1,000 -0.0
06/11/2014
6.79
 672,320 6.79 6.86 6.72 0 700 -0.0
05/11/2014
6.79
 880,780 6.79 6.86 6.65 0 90 -0.0
04/11/2014
6.79
 1,067,560 6.79 6.86 6.79 0 0 0
03/11/2014
6.79
 822,470 6.65 6.93 6.65 1,000 0 0.0
31/10/2014
6.65
 1,099,780 6.22 6.65 6.29 0 0 0
30/10/2014
6.22
 526,980 6.29 6.36 6.22 0 0 0
29/10/2014
6.29
 536,080 6.08 6.29 6.08 0 0 0
28/10/2014
6.08
 378,500 6.08 6.15 5.94 0 1,000 -0.0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 2%
27/10/2014
6.08
 727,500 6.15 6.29 5.87 0 0 0
24/10/2014
6.15
 904,640 6.29 6.29 6.01 0 0 0
23/10/2014
6.29
 928,640 6.43 6.43 6.22 0 63,000 -0.6
22/10/2014
6.43
 1,164,260 6.22 6.50 6.22 0 20,000 -0.2
21/10/2014
6.22
 318,220 6.22 6.36 6.08 0 4,000 -0.0
20/10/2014
6.22
 553,190 6.36 6.50 6.22 3,500 21,110 -0.2
17/10/2014
6.36
 1,249,950 6.15 6.36 6.08 0 13,000 -0.1
16/10/2014
6.15
 1,440,220 6.29 6.29 6.01 0 2,000 -0.0
15/10/2014
6.29
 1,088,610 6.29 6.36 6.08 0 5,000 -0.0
14/10/2014
6.29
 2,002,890 6.70 6.84 6.29 200 0 0.0
13/10/2014
6.70
 2,603,850 7.12 7.12 6.64 0 0 0
10/10/2014
7.12
 2,599,160 7.26 7.53 6.77 18,430 0 0.2
09/10/2014
7.26
 1,987,060 6.98 7.47 6.98 0 0 0
08/10/2014
6.98
 1,238,800 6.98 7.05 6.84 0 1,000 -0.0
07/10/2014
6.98
 1,245,990 6.91 7.19 6.84 0 300 -0.0
06/10/2014
6.91
 1,175,830 6.57 6.98 6.64 0 1,670 -0.0
03/10/2014
6.57
 1,579,810 6.22 6.57 6.22 0 0 0
02/10/2014
6.22
 952,890 6.15 6.29 6.08 0 6,000 -0.1
01/10/2014
6.15
 1,143,340 5.88 6.22 5.94 0 1,030 -0.0
30/09/2014
5.88
 1,255,640 5.74 6.01 5.60 0 44,000 -0.4
29/09/2014
5.74
 867,660 5.88 5.94 5.74 0 0 0
26/09/2014
5.88
 822,370 6.01 6.08 5.88 0 0 0
25/09/2014
6.01
 1,742,500 5.88 6.08 5.81 0 0 0
24/09/2014
5.88
 996,710 5.88 5.94 5.81 0 0 0
23/09/2014
5.88
 1,054,590 5.94 6.01 5.88 0 0 0
22/09/2014
5.94
 2,014,430 5.81 6.08 5.88 0 0 0
19/09/2014
5.81
 2,139,330 5.46 5.81 5.46 0 0 0
18/09/2014
5.46
 1,904,360 5.67 5.74 5.39 0 21,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |