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)
11/09/2012
4.08
 870,680 4.15 4.22 3.94 0 0 0
10/09/2012
4.15
 1,571,340 4.35 4.35 4.15 0 0 0
07/09/2012
4.35
 554,830 4.35 4.42 4.29 3,000 0 0.0
06/09/2012
4.35
 728,850 4.49 4.56 4.35 0 102,190 -0.7
05/09/2012
4.49
 942,300 4.63 4.63 4.42 0 0 0
04/09/2012
4.63
 715,810 4.49 4.70 4.49 0 300 -0.0
31/08/2012
4.49
 573,580 4.56 4.63 4.42 0 0 0
30/08/2012
4.56
 1,270,150 4.56 4.70 4.49 0 0 0
29/08/2012
4.56
 792,270 4.35 4.56 4.42 0 0 0
28/08/2012
4.35
 1,400,190 4.49 4.49 4.29 0 1,160 -0.0
27/08/2012
4.49
 860,940 4.70 4.70 4.49 0 0 0
24/08/2012
4.70
 2,788,180 4.70 4.91 4.49 0 0 0
23/08/2012
4.70
 519,490 4.91 4.91 4.70 0 0 0
22/08/2012
4.91
 2,889,900 5.12 5.12 4.91 0 0 0
21/08/2012
5.12
 1,254,140 5.32 5.32 5.12 0 0 0
20/08/2012
5.32
 537,910 5.25 5.39 5.25 10 0 0.0
17/08/2012
5.25
 401,980 5.12 5.25 5.12 0 0 0
16/08/2012
5.12
 611,670 5.18 5.25 5.05 0 0 0
15/08/2012
5.18
 498,910 5.32 5.39 5.18 10 0 0.0
14/08/2012
5.32
 938,260 5.25 5.39 5.25 0 0 0
13/08/2012
5.25
 446,900 5.32 5.32 5.18 0 0 0
10/08/2012
5.32
 788,530 5.39 5.39 5.18 0 0 0
09/08/2012
5.39
 1,081,520 5.39 5.53 5.39 0 3,000 -0.0
08/08/2012
5.39
 771,430 5.25 5.39 5.25 0 0 0
07/08/2012
5.25
 1,647,130 5.25 5.46 5.25 0 0 0
06/08/2012
5.25
 1,178,700 5.05 5.25 5.12 0 0 0
03/08/2012
5.05
 465,390 5.12 5.18 5.05 0 0 0
02/08/2012
5.12
 517,990 5.05 5.18 5.05 0 0 0
01/08/2012
5.05
 711,990 5.12 5.12 4.91 0 0 0
31/07/2012
5.12
 838,190 4.98 5.18 4.98 0 0 0
30/07/2012
4.98
 658,070 5.05 5.12 4.91 0 0 0
27/07/2012
5.05
 1,314,270 5.25 5.32 5.05 0 0 0
26/07/2012
5.25
 519,600 5.12 5.32 5.05 0 14,000 -0.1
25/07/2012
5.12
 1,713,610 5.25 5.25 5.05 100 0 0.0
24/07/2012
5.25
 1,454,640 5.46 5.46 5.25 0 0 0
23/07/2012
5.46
 1,592,310 5.39 5.60 5.32 0 0 0
20/07/2012
5.39
 1,737,310 5.46 5.67 5.39 5,000 0 0.0
19/07/2012
5.46
 4,258,470 5.25 5.46 5.32 3,000 3,150 -0.0
18/07/2012
5.25
 193,370 5.05 5.25 5.25 0 1,000 -0.0
17/07/2012
5.05
 176,220 4.84 5.05 5.05 0 1,500 -0.0
16/07/2012
4.84
 1,295,100 5.05 5.18 4.84 0 0 0
13/07/2012
5.05
 1,753,630 4.84 5.05 4.77 0 2,000 -0.0
12/07/2012
4.84
 1,378,260 4.77 4.91 4.77 56,000 0 0.4
11/07/2012
4.77
 530,680 4.77 4.84 4.63 101,000 0 0.7
10/07/2012
4.77
 542,970 4.56 4.77 4.49 110,000 10,850 0.7
09/07/2012
4.56
 1,147,390 4.63 4.77 4.49 229,250 10,000 1.5
06/07/2012
4.63
 1,060,430 4.42 4.63 4.42 0 30 -0.0
05/07/2012
4.42
 841,420 4.22 4.42 4.15 0 21,000 -0.1
04/07/2012
4.22
 500,380 4.35 4.49 4.22 0 30,000 -0.2
03/07/2012
4.35
 999,510 4.56 4.63 4.35 0 30 -0.0
02/07/2012
4.56
 735,180 4.77 4.84 4.56 0 0 0
29/06/2012
4.77
 579,680 4.56 4.77 4.56 11,000 0 0.1
28/06/2012
4.56
 533,630 4.63 4.63 4.49 50,000 0 0.3
27/06/2012
4.63
 709,870 4.63 4.77 4.49 0 0 0
26/06/2012
4.63
 0 4.84 4.63 4.63 0 0 0
25/06/2012
4.84
 878,950 5.05 5.12 4.84 0 0 0
22/06/2012
5.05
 1,749,510 5.18 5.18 4.98 0 15,000 -0.1
21/06/2012
5.18
 563,920 5.18 5.32 5.12 0 0 0
20/06/2012
5.18
 691,340 5.05 5.25 5.05 0 0 0
19/06/2012
5.05
 1,000,530 5.25 5.25 5.05 0 0 0
18/06/2012
5.25
 1,159,710 5.12 5.32 5.18 15,000 0 0.1
15/06/2012
5.12
 887,130 4.98 5.18 4.98 0 0 0
14/06/2012
4.98
 545,950 5.05 5.12 4.91 0 0 0
13/06/2012
5.05
 818,250 5.12 5.12 4.91 0 0 0
12/06/2012
5.12
 1,219,110 5.32 5.32 5.12 0 0 0
11/06/2012
5.32
 981,740 5.25 5.46 5.18 0 0 0
08/06/2012
5.25
 2,608,850 5.18 5.39 5.25 0 0 0
07/06/2012
5.18
 1,308,850 4.98 5.18 5.05 0 3,000 -0.0
06/06/2012
4.98
 891,180 4.77 4.98 4.77 0 0 0
05/06/2012
4.77
 725,520 4.63 4.84 4.56 0 0 0
04/06/2012
4.63
 1,281,090 4.84 4.84 4.63 0 0 0
01/06/2012
4.84
 407,260 4.84 4.98 4.84 1,000 0 0.0
31/05/2012
4.84
 937,890 4.98 5.05 4.77 5,880 2,000 0.0
30/05/2012
4.98
 1,245,480 4.84 5.05 4.84 6,120 0 0.0
29/05/2012
4.84
 1,127,050 5.05 5.05 4.84 0 0 0
28/05/2012
5.05
 1,099,680 5.25 5.39 5.05 3,000 0 0.0
25/05/2012
5.25
 1,357,730 5.05 5.25 5.05 0 2,000 -0.0
24/05/2012
5.05
 696,310 5.25 5.25 5.05 2,000 0 0.0
23/05/2012
5.25
 745,460 5.53 5.53 5.25 4,000 0 0.0
22/05/2012
5.53
 1,331,020 5.81 5.81 5.53 4,000 0 0.0
21/05/2012
5.81
 1,209,530 5.53 5.81 5.53 0 5,500 -0.0
18/05/2012
5.53
 1,170,800 5.46 5.60 5.25 100 0 0.0
17/05/2012
5.46
 1,730,320 5.25 5.46 5.32 0 0 0
16/05/2012
5.25
 1,908,080 5.39 5.46 5.18 0 0 0
15/05/2012
5.39
 2,753,750 5.67 5.67 5.39 2,000 2,000 0.0
14/05/2012
5.67
 1,477,050 5.94 6.01 5.67 0 0 0
11/05/2012
5.94
 1,389,880 5.94 6.01 5.74 0 0 0
10/05/2012
5.94
 3,394,260 6.22 6.29 5.94 0 2,000 -0.0
09/05/2012
6.22
 5,418,970 6.08 6.36 5.94 0 100 -0.0
08/05/2012
6.08
 2,863,510 5.81 6.08 6.01 0 4,000 -0.0
07/05/2012
5.81
 312,540 5.53 5.81 5.81 0 100 -0.0
04/05/2012
5.53
 223,420 5.32 5.53 5.53 0 100 -0.0
03/05/2012
5.32
 5,994,340 5.12 5.32 5.18 0 6,200 -0.0
02/05/2012
5.12
 3,325,300 5.18 5.39 5.12 0 300 -0.0
27/04/2012
5.18
 472,760 4.98 5.18 5.18 0 0 0
26/04/2012
4.98
 1,855,490 4.77 4.98 4.91 0 500 -0.0
25/04/2012
4.77
 415,280 4.56 4.77 4.77 0 0 0
24/04/2012
4.56
 1,920,430 4.35 4.56 4.35 0 13,000 -0.1
23/04/2012
4.35
 2,217,690 4.15 4.35 4.29 3,000 0 0.0
20/04/2012
4.15
 1,073,570 4.15 4.29 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |