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)
17/09/2014
5.67
 2,518,170 5.53 5.81 5.60 0 0 0
16/09/2014
5.53
 3,426,800 5.18 5.53 5.18 0 157,400 -1.2
15/09/2014
5.18
 1,180,690 5.18 5.32 5.18 0 0 0
12/09/2014
5.18
 790,410 5.18 5.25 5.12 0 0 0
11/09/2014
5.18
 391,420 5.18 5.25 5.12 0 200,000 -1.5
10/09/2014
5.18
 1,258,980 5.05 5.18 4.98 1,200 0 0.0
09/09/2014
5.05
 2,359,990 5.39 5.39 5.05 0 0 0
08/09/2014
5.39
 1,168,770 5.32 5.39 5.18 0 2,200 -0.0
05/09/2014
5.32
 813,570 5.32 5.39 5.25 0 0 0
04/09/2014
5.32
 1,821,170 5.18 5.39 5.12 187,400 0 1.4
03/09/2014
5.18
 767,570 5.18 5.39 5.18 10 0 0.0
29/08/2014
5.18
 725,510 5.25 5.25 5.12 0 0 0
28/08/2014
5.25
 2,827,640 4.98 5.32 4.91 0 0 0
27/08/2014
4.98
 1,335,430 5.05 5.05 4.77 0 0 0
26/08/2014
5.05
 943,750 4.98 5.12 4.91 0 0 0
25/08/2014
4.98
 1,361,050 4.98 5.12 4.98 0 0 0
22/08/2014
4.98
 2,168,450 4.84 5.12 4.84 0 0 0
21/08/2014
4.84
 860,090 4.84 4.98 4.84 0 0 0
20/08/2014
4.84
 1,993,830 4.56 4.84 4.56 0 0 0
19/08/2014
4.56
 1,190,700 4.49 4.63 4.49 0 0 0
18/08/2014
4.49
 1,122,490 4.35 4.56 4.35 5,000 600 0.0
15/08/2014
4.35
 752,790 4.35 4.42 4.22 15,000 0 0.1
14/08/2014
4.35
 208,900 4.35 4.35 4.29 0 0 0
13/08/2014
4.35
 105,690 4.22 4.35 4.22 0 0 0
12/08/2014
4.22
 190,510 4.35 4.42 4.22 0 0 0
11/08/2014
4.35
 532,590 4.29 4.49 4.29 0 0 0
08/08/2014
4.29
 372,700 4.29 4.35 4.22 0 0 0
07/08/2014
4.29
 369,800 4.29 4.29 4.15 0 0 0
06/08/2014
4.29
 285,390 4.22 4.29 4.22 0 0 0
05/08/2014
4.22
 337,510 4.29 4.29 4.15 0 0 0
04/08/2014
4.29
 271,750 4.22 4.29 4.15 3,000 0 0.0
01/08/2014
4.22
 289,120 4.22 4.22 4.15 0 0 0
31/07/2014
4.22
 626,490 4.08 4.29 4.08 0 0 0
30/07/2014
4.08
 261,390 4.08 4.15 4.01 0 0 0
29/07/2014
4.08
 365,610 4.01 4.15 3.94 0 0 0
28/07/2014
4.01
 815,220 4.22 4.22 3.94 0 0 0
25/07/2014
4.22
 367,700 4.35 4.42 4.22 0 0 0
24/07/2014
4.35
 355,650 4.42 4.49 4.35 0 0 0
23/07/2014
4.42
 734,760 4.42 4.42 4.29 0 0 0
22/07/2014
4.42
 2,825,110 4.70 4.70 4.42 200,000 0 1.3
21/07/2014
4.70
 799,120 4.77 4.84 4.63 200,000 0 1.4
18/07/2014
4.77
 1,267,330 4.84 4.84 4.63 0 0 0
17/07/2014
4.84
 987,140 4.84 4.91 4.70 100,000 0 0.7
16/07/2014
4.84
 1,109,140 4.91 4.98 4.77 100,000 1,000 0.7
15/07/2014
4.91
 570,840 4.84 4.98 4.84 0 360 -0.0
14/07/2014
4.84
 321,150 4.84 4.91 4.84 0 0 0
11/07/2014
4.84
 1,469,760 4.91 4.98 4.77 0 0 0
10/07/2014
4.91
 1,955,570 5.05 5.12 4.84 200,000 0 1.4
09/07/2014
5.05
 2,706,350 4.91 5.12 4.84 496,070 0 3.6
08/07/2014
4.91
 1,740,090 4.70 4.98 4.70 161,020 0 1.1
07/07/2014
4.70
 1,463,770 4.63 4.77 4.56 100,000 5,500 0.6
04/07/2014
4.63
 1,002,160 4.63 4.70 4.56 0 0 0
03/07/2014
4.63
 1,528,770 4.56 4.70 4.56 0 0 0
02/07/2014
4.56
 1,036,260 4.49 4.63 4.49 0 200 -0.0
01/07/2014
4.49
 476,520 4.42 4.63 4.42 0 0 0
30/06/2014
4.42
 849,550 4.42 4.56 4.42 0 0 0
27/06/2014
4.42
 598,570 4.56 4.56 4.42 0 0 0
26/06/2014
4.56
 1,218,140 4.70 4.70 4.56 0 0 0
25/06/2014
4.70
 789,580 4.56 4.77 4.49 0 0 0
24/06/2014
4.56
 1,165,820 4.49 4.63 4.35 0 0 0
23/06/2014
4.49
 971,300 4.56 4.56 4.42 0 0 0
20/06/2014
4.56
 519,950 4.70 4.91 4.56 0 0 0
19/06/2014
4.70
 3,164,460 4.42 4.70 4.29 0 0 0
18/06/2014
4.42
 3,079,600 4.15 4.42 4.22 0 0 0
17/06/2014
4.15
 326,950 4.08 4.15 4.01 0 0 0
16/06/2014
4.08
 309,220 4.15 4.22 4.01 3,000 0 0.0
13/06/2014
4.15
 968,140 4.01 4.22 4.01 0 0 0
12/06/2014
4.01
 495,710 4.08 4.15 4.01 0 0 0
11/06/2014
4.08
 395,110 4.01 4.08 3.94 0 0 0
10/06/2014
4.01
 134,280 4.01 4.01 3.94 0 0 0
09/06/2014
4.01
 268,160 4.08 4.15 4.01 0 0 0
06/06/2014
4.08
 277,240 4.01 4.15 4.01 0 0 0
05/06/2014
4.01
 238,390 3.94 4.01 3.87 0 0 0
04/06/2014
3.94
 366,260 4.08 4.08 3.87 0 0 0
03/06/2014
4.08
 140,100 4.08 4.15 4.08 0 4,410 -0.0
02/06/2014
4.08
 218,420 4.08 4.08 3.94 0 0 0
30/05/2014
4.08
 303,690 4.08 4.15 4.01 9,000 0 0.1
29/05/2014
4.08
 537,950 4.22 4.29 4.08 0 0 0
28/05/2014
4.22
 983,230 4.29 4.35 4.22 0 0 0
27/05/2014
4.29
 852,870 4.15 4.35 4.08 0 120 -0.0
26/05/2014
4.15
 247,490 4.08 4.15 3.94 0 0 0
23/05/2014
4.08
 500,300 4.15 4.15 4.01 0 0 0
22/05/2014
4.15
 870,250 4.29 4.29 4.08 0 0 0
21/05/2014
4.29
 635,540 4.01 4.29 3.94 0 0 0
20/05/2014
4.01
 1,169,090 3.80 4.01 3.73 0 0 0
19/05/2014
3.80
 838,410 3.73 3.87 3.59 0 0 0
16/05/2014
3.73
 221,620 3.59 3.73 3.53 0 800 -0.0
15/05/2014
3.59
 658,040 3.73 3.87 3.53 0 0 0
14/05/2014
3.73
 514,920 3.53 3.73 3.39 0 19,000 -0.1
13/05/2014
3.53
 934,470 3.73 3.73 3.53 89,000 0 0.5
12/05/2014
3.73
 535,920 4.01 4.01 3.73 100,000 0 0.5
09/05/2014
4.01
 564,470 3.94 4.01 3.73 0 0 0
08/05/2014
3.94
 831,600 4.22 4.22 3.94 200,000 0 1.1
07/05/2014
4.22
 421,540 4.22 4.29 4.15 0 0 0
06/05/2014
4.22
 1,285,590 4.42 4.42 4.15 0 0 0
05/05/2014
4.42
 430,540 4.63 4.63 4.35 0 0 0
29/04/2014
4.63
 127,390 4.63 4.63 4.49 0 0 0
28/04/2014
4.63
 411,170 4.63 4.70 4.56 200,000 0 1.3
25/04/2014
4.63
 609,570 4.56 4.70 4.56 0 0 0
24/04/2014
4.56
 489,100 4.70 4.70 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |