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

1.90
0
(0%)
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% 6,786,100 -2,800 0
1.90
2.50
1.90
2 tháng
(2026-07-13) 		-0.90 -30% 22,813,400 -8,400 0
1.90
3
1.90
3 tháng
(2026-06-11) 		-0.91 -30.23% 30,897,500 -242,497 0
1.90
3.02
1.90
6 tháng
(2026-03-13) 		-2.37 -53.02% 81,564,700 -277,489 0.0
1.90
4.47
1.90
12 tháng
(2025-09-15) 		-4.70 -69.12% 107,146,900 -531,489 -1.6
1.90
8.38
1.90
24 tháng
(2024-09-19) 		-2.20 -51.16% 180,812,300 -1,849,550 -6.5
1.90
8.38
1.90
36 tháng
(2023-09-25) 		-9.20 -81.42% 303,272,900 -380,150 0.6
1.90
11.60
1.90
60 tháng
(2021-10-05) 		-7.26 -77.56% 571,383,200 -1,524,093 -13.6
1.90
19
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2014
6.29
 1,088,610 6.29 6.36 6.08 0 0 0
14/10/2014
6.29
 2,002,890 6.70 6.84 6.29 0 0 0
13/10/2014
6.70
 2,603,850 7.05 7.05 6.64 0 0 0
10/10/2014
7.12
 2,599,160 7.19 7.53 6.77 0 0 0
09/10/2014
7.26
 1,987,060 7.05 7.47 6.98 0 0 0
08/10/2014
6.98
 1,238,800 6.91 7.05 6.84 0 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 6.70 6.98 6.64 0 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 0 0
01/10/2014
6.15
 1,143,340 5.94 6.22 5.94 0 0 0
30/09/2014
5.88
 1,255,640 5.67 6.01 5.60 0 0 0
29/09/2014
5.74
 867,660 5.88 5.94 5.74 0 0 0
26/09/2014
5.88
 822,370 6.08 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 5.94 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 5.60 5.74 5.39 0 0 0
17/09/2014
5.67
 2,518,170 5.74 5.81 5.60 0 0 0
16/09/2014
5.53
 3,426,800 5.18 5.53 5.18 0 0 0
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 0 0
10/09/2014
5.18
 1,258,980 4.98 5.18 4.98 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 0 0 0
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 5.05 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 4.91 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 0 0 0
15/08/2014
4.35
 752,790 4.29 4.42 4.22 0 0 0
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 4.22 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 4.22 4.29 4.15 0 0 0
04/08/2014
4.29
 271,750 4.15 4.29 4.15 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 4.01 4.15 4.01 0 0 0
29/07/2014
4.08
 365,610 4.08 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 4.42 4.42 4.22 0 0 0
24/07/2014
4.35
 355,650 4.35 4.49 4.35 0 0 0
23/07/2014
4.42
 734,760 4.35 4.42 4.29 0 0 0
22/07/2014
4.42
 2,825,110 4.42 4.56 4.42 0 0 0
21/07/2014
4.70
 799,120 4.77 4.84 4.63 0 0 0
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 0 0 0
16/07/2014
4.84
 1,109,140 4.98 4.98 4.77 0 0 0
15/07/2014
4.91
 570,840 4.84 4.98 4.84 0 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 4.98 5.12 4.84 0 0 0
09/07/2014
5.05
 2,706,350 4.91 5.12 4.84 0 0 0
08/07/2014
4.91
 1,740,090 4.70 4.98 4.70 0 0 0
07/07/2014
4.70
 1,463,770 4.63 4.77 4.56 0 0 0
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 4.56 4.63 4.49 0 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 4.49 4.56 4.42 0 0 0
27/06/2014
4.42
 598,570 4.49 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 4.42 4.63 4.35 0 0 0
23/06/2014
4.49
 971,300 4.42 4.56 4.42 0 0 0
20/06/2014
4.56
 519,950 4.77 4.91 4.56 0 0 0
19/06/2014
4.70
 3,164,460 4.49 4.70 4.29 0 0 0
18/06/2014
4.42
 3,079,600 4.22 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 4.22 4.22 4.01 0 0 0
13/06/2014
4.15
 968,140 4.08 4.22 4.01 0 0 0
12/06/2014
4.01
 495,710 4.01 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 3.94 4.01 3.94 0 0 0
09/06/2014
4.01
 268,160 4.15 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 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 0 0 0
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 0 0

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