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

2.10
0.10
(5%)
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% 6,701,400 -2,800 0
2.10
2.50
2.10
2 tháng
(2026-07-10) 		-0.78 -27.08% 22,728,700 -8,400 0
2
3
2.10
3 tháng
(2026-06-10) 		-1.01 -32.48% 32,541,200 -263,240 0
2
3.11
2.10
6 tháng
(2026-03-12) 		-2.43 -53.64% 81,721,900 -277,689 0.0
2
4.53
2.10
12 tháng
(2025-09-15) 		-4.70 -69.12% 107,062,200 -531,489 -1.6
2
8.38
2.10
24 tháng
(2024-09-18) 		-2.13 -50.35% 180,826,600 -1,831,750 -6.5
2
8.38
2.10
36 tháng
(2023-09-25) 		-9.20 -81.42% 303,188,200 -380,150 0.6
2
11.60
2.10
60 tháng
(2021-10-04) 		-7.36 -77.80% 573,043,700 -1,516,593 -13.6
2
19
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2016
6.69
 348,610 6.45 6.69 6.45 0 154,720 -1.3
29/08/2016
6.45
 155,220 6.85 6.85 6.45 0 0 0
26/08/2016
6.85
 356,810 6.85 7.08 6.77 0 0 0
25/08/2016
6.85
 316,720 6.45 6.85 6.53 7,000 0 0.1
24/08/2016
6.45
 278,130 6.53 6.61 6.45 10,000 0 0.1
23/08/2016
6.53
 61,180 6.53 6.61 6.53 8,000 0 0.1
22/08/2016
6.53
 215,170 6.61 6.61 6.53 0 0 0
19/08/2016
6.61
 138,210 6.69 6.69 6.61 0 0 0
18/08/2016
6.69
 601,520 6.61 6.69 6.61 0 0 0
17/08/2016
6.61
 527,990 6.61 6.69 6.53 2,000 440,320 -3.7
16/08/2016
6.61
 520,670 6.53 6.69 6.53 0 0 0
15/08/2016
6.53
 183,190 6.53 6.61 6.45 0 0 0
12/08/2016
6.53
 302,380 6.61 6.61 6.45 0 0 0
11/08/2016
6.61
 367,790 6.53 6.61 6.45 0 319,470 -2.7
10/08/2016
6.53
 352,470 6.53 6.69 6.45 0 139,580 -1.2
09/08/2016
6.53
 115,930 6.37 6.53 6.37 0 0 0
08/08/2016
6.37
 164,310 6.37 6.45 6.30 0 0 0
05/08/2016
6.37
 223,570 6.37 6.37 6.14 0 0 0
04/08/2016
6.37
 161,610 6.45 6.45 6.37 0 0 0
03/08/2016
6.45
 212,000 6.37 6.53 6.37 0 2,110 0.0
02/08/2016
6.37
 623,000 6.69 6.69 6.37 0 350 0.0
01/08/2016
6.69
 268,060 6.77 6.93 6.61 0 0 0
29/07/2016
6.77
 74,040 6.77 6.93 6.77 0 0 0
28/07/2016
6.77
 187,930 7.00 7.00 6.77 1,100 0 0.0
27/07/2016
7.00
 181,350 6.93 7.00 6.85 0 0 0
26/07/2016
6.93
 60,710 6.93 6.93 6.85 3,400 0 0.0
25/07/2016
6.93
 75,440 6.93 7.00 6.77 0 0 0
22/07/2016
6.93
 226,550 6.93 7.00 6.61 0 0 0
21/07/2016
6.93
 173,320 6.85 7.00 6.77 0 0 0
20/07/2016
6.85
 644,000 7.00 7.00 6.77 0 0 0
19/07/2016
7.00
 288,990 7.16 7.32 7.00 0 140,000 -1.3
18/07/2016
7.16
 520,450 7.24 7.24 7.00 0 441,960 -4.0
15/07/2016
7.24
 305,470 7.32 7.48 7.24 0 0 0
14/07/2016
7.32
 235,890 7.63 7.63 7.32 0 0 0
13/07/2016
7.63
 269,150 7.40 7.71 7.48 0 0 0
12/07/2016
7.40
 474,600 7.55 7.55 7.32 0 0 0
11/07/2016
7.55
 290,060 7.71 7.71 7.55 0 1,000 0.0
08/07/2016
7.71
 341,510 7.71 7.87 7.71 0 0 0
07/07/2016
7.71
 683,400 7.79 7.79 7.63 0 0 0
06/07/2016
7.79
 376,670 7.95 7.95 7.79 100 330 0.0
05/07/2016
7.95
 290,620 7.95 8.03 7.87 0 0 0
04/07/2016
7.95
 281,750 8.03 8.03 7.95 0 0 0
01/07/2016
8.03
 889,470 7.95 8.18 7.79 0 0 0
30/06/2016
7.95
 1,105,580 7.87 7.95 7.63 0 0 0
29/06/2016
7.87
 818,130 7.79 7.87 7.63 0 0 0
28/06/2016
7.79
 289,880 7.79 7.87 7.63 0 0 0
27/06/2016
7.79
 184,690 7.79 7.79 7.55 0 0 0
24/06/2016
7.79
 1,176,180 8.18 8.18 7.63 0 5,000 -0.1
23/06/2016
8.18
 1,058,300 8.11 8.26 8.03 500,000 10,000 5.1
22/06/2016
8.11
 657,600 8.26 8.26 8.03 0 0 0
21/06/2016
8.26
 280,230 8.42 8.42 8.18 0 10,000 -0.1
20/06/2016
8.42
 736,770 8.18 8.42 8.03 15,000 0 0.2
17/06/2016
8.18
 770,430 8.11 8.26 7.95 0 13,000 -0.1
16/06/2016
8.11
 1,116,540 8.34 8.34 8.03 0 214,450 -2.2
15/06/2016
8.34
 1,247,280 8.26 8.50 8.18 2,110 10,010 -0.1
14/06/2016
8.26
 1,446,190 7.79 8.26 7.71 40,970 22,200 0.2
13/06/2016
7.79
 263,990 7.71 7.79 7.63 105,220 0 1.0
10/06/2016
7.71
 426,120 7.95 7.95 7.71 100 0 0.0
09/06/2016
7.95
 1,663,090 7.95 8.03 7.87 0 0 0
08/06/2016
7.95
 765,300 7.87 7.95 7.87 0 5,000 -0.1
07/06/2016
7.87
 1,326,670 7.63 8.03 7.71 20,000 0 0.2
06/06/2016
7.63
 408,110 7.63 7.79 7.48 0 15,000 -0.1
03/06/2016
7.63
 1,468,960 7.63 7.79 7.55 0 42,380 -0.4
02/06/2016
7.63
 1,158,500 7.40 7.87 7.40 5,000 45,000 -0.4
01/06/2016
7.40
 1,151,140 7.24 7.40 7.16 25,000 10,150 0.1
31/05/2016
7.24
 602,720 7.00 7.24 7.00 0 150 0.0
30/05/2016
7.00
 581,300 7.00 7.08 6.93 0 0 0
27/05/2016
7.00
 39,920 7.00 7.08 6.85 0 0 0
26/05/2016
7.00
 95,440 7.08 7.08 6.93 150 22,000 -0.2
25/05/2016
7.08
 134,560 7.08 7.24 7.00 0 40,000 -0.4
24/05/2016
7.08
 61,080 7.00 7.24 7.00 230 1,750 0.0
23/05/2016
7.00
 254,030 7.08 7.32 7.00 0 118,870 -1.1
20/05/2016
7.08
 164,700 7.16 7.24 7.00 0 75,100 -0.7
19/05/2016
7.16
 67,850 7.16 7.16 7.08 0 0 0
18/05/2016
7.16
 142,080 7.24 7.24 7.08 0 10,130 -0.1
17/05/2016
7.24
 323,260 6.93 7.40 7.00 0 35,000 -0.3
16/05/2016
6.93
 624,980 7.16 7.24 6.85 100 122,900 -1.1
13/05/2016
7.16
 1,156,390 7.55 7.55 7.08 20,000 400 0.2
12/05/2016
7.55
 304,060 7.71 7.71 7.40 0 0 0
11/05/2016
7.71
 196,040 7.87 7.87 7.71 0 12,000 -0.1
10/05/2016
7.87
 132,720 7.87 7.95 7.79 0 0 0
09/05/2016
7.87
 198,690 7.95 7.95 7.87 0 0 0
06/05/2016
7.95
 246,270 7.79 7.95 7.71 2,000 0 0.0
05/05/2016
7.79
 504,420 7.87 7.95 7.79 0 0 0
04/05/2016
7.87
 130,540 8.03 8.03 7.79 0 0 0
29/04/2016
8.03
 245,560 7.87 8.03 7.87 0 0 0
28/04/2016
7.87
 195,410 7.95 8.03 7.87 0 0 0
27/04/2016
7.95
 238,980 8.03 8.11 7.95 0 0 0
26/04/2016
8.03
 409,900 7.87 8.03 7.79 0 0 0
25/04/2016
7.87
 458,060 8.11 8.11 7.79 0 0 0
22/04/2016
8.11
 282,190 8.03 8.11 7.79 2,300 0 0.0
21/04/2016
8.03
 1,147,380 7.55 8.03 7.55 0 0 0
20/04/2016
7.55
 1,323,680 8.11 8.11 7.55 0 0 0
19/04/2016
8.11
 801,180 8.42 8.42 8.11 4,000 0 0.0
15/04/2016
8.42
 2,028,550 9.05 9.05 8.42 10,000 0 0.1
14/04/2016
9.05
 1,108,270 9.05 9.13 8.89 0 0 0
13/04/2016
9.05
 399,620 9.05 9.13 9.05 0 0 0
12/04/2016
9.05
 1,601,640 8.97 9.44 9.05 0 40 0.0
11/04/2016
8.97
 629,940 8.89 9.21 8.89 20,800 40 0.2
08/04/2016
8.89
 430,280 8.81 8.97 8.81 53,700 10 0.6

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