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)
03/04/2014
5.32
 738,680 4.98 5.32 5.05 1,000 19,000 -0.1
02/04/2014
4.98
 1,054,840 5.18 5.25 4.84 0 6,800 0.0
01/04/2014
5.18
 1,324,940 5.32 5.46 5.12 0 0 0
31/03/2014
5.32
 954,840 5.53 5.60 5.32 0 0 0
28/03/2014
5.53
 865,940 5.53 5.67 5.46 0 20,000 -0.2
27/03/2014
5.53
 1,026,860 5.67 5.67 5.39 1,250 0 0.0
26/03/2014
5.67
 1,726,660 5.81 5.94 5.46 0 0 0
25/03/2014
5.81
 3,100,840 6.08 6.15 5.81 7,320 0 0.1
24/03/2014
6.08
 2,591,850 5.94 6.15 5.88 1,000 0 0.0
21/03/2014
5.94
 1,609,180 5.88 6.01 5.81 0 0 0
20/03/2014
5.88
 2,566,270 5.67 6.01 5.74 0 0 0
19/03/2014
5.67
 2,566,620 5.53 5.74 5.46 1,000 0 0.0
18/03/2014
5.53
 2,603,840 5.53 5.67 5.46 1,210 3,000 0.0
17/03/2014
5.53
 2,026,300 5.46 5.60 5.46 0 15,000 -0.1
14/03/2014
5.46
 1,640,970 5.53 5.60 5.32 0 0 0
13/03/2014
5.53
 1,580,110 5.32 5.60 5.25 0 0 0
12/03/2014
5.32
 1,568,100 5.53 5.53 5.32 6,000 0 0.0
11/03/2014
5.53
 1,821,990 5.60 5.67 5.46 4,410 0 0.0
10/03/2014
5.60
 3,166,780 5.25 5.60 5.25 25,270 0 0.2
07/03/2014
5.25
 1,112,540 5.25 5.39 5.18 0 0 0
06/03/2014
5.25
 1,904,820 5.05 5.32 5.05 30,000 90 0.2
05/03/2014
5.05
 587,880 5.05 5.12 4.98 0 0 0
04/03/2014
5.05
 774,250 4.98 5.05 4.91 0 0 0
03/03/2014
4.98
 1,183,190 5.18 5.18 4.91 0 0 0
28/02/2014
5.18
 841,950 5.18 5.18 5.12 0 0 0
27/02/2014
5.18
 2,383,200 5.18 5.39 5.12 0 0 0
26/02/2014
5.18
 1,434,520 5.12 5.18 4.98 0 0 0
25/02/2014
5.12
 1,090,920 5.12 5.18 5.05 2,000 10 0.0
24/02/2014
5.12
 887,230 5.05 5.18 4.98 0 0 0
21/02/2014
5.05
 1,169,670 5.05 5.12 4.91 2,000 0 0.0
20/02/2014
5.05
 3,547,860 5.39 5.46 5.05 900 0 0.0
19/02/2014
5.39
 2,085,310 5.39 5.46 5.25 0 0 0
18/02/2014
5.39
 2,205,520 5.18 5.46 5.18 0 0 0
17/02/2014
5.18
 2,418,540 5.25 5.32 5.12 3,800 45,000 -0.3
14/02/2014
5.25
 2,219,520 5.32 5.39 5.18 0 0 0
13/02/2014
5.32
 3,787,130 5.05 5.39 5.12 19,000 45,000 -0.2
12/02/2014
5.05
 2,226,740 4.91 5.05 4.84 0 0 0
11/02/2014
4.91
 4,079,230 4.84 5.12 4.77 0 3,000 0.0
10/02/2014
4.84
 839,860 4.70 4.84 4.70 0 100 0.0
07/02/2014
4.70
 1,472,410 4.77 4.91 4.70 0 263,000 -1.8
06/02/2014
4.77
 602,260 4.84 4.84 4.77 0 122,000 -0.8
27/01/2014
4.84
 559,300 4.77 4.84 4.70 0 33,270 -0.2
24/01/2014
4.77
 2,205,270 4.63 4.77 4.56 0 0 0
23/01/2014
4.63
 665,060 4.56 4.70 4.49 0 0 0
22/01/2014
4.56
 1,297,740 4.70 4.70 4.49 2,000 0 0.0
21/01/2014
4.70
 1,168,220 4.42 4.70 4.42 0 30 0.0
20/01/2014
4.42
 752,190 4.56 4.56 4.42 0 40,000 -0.3
17/01/2014
4.56
 686,360 4.56 4.63 4.49 0 0 0
16/01/2014
4.56
 158,650 4.63 4.70 4.56 0 0 0
15/01/2014
4.63
 1,106,880 4.70 4.77 4.56 0 0 0
14/01/2014
4.70
 1,238,080 4.70 4.77 4.63 0 0 0
13/01/2014
4.70
 842,310 4.63 4.70 4.63 0 0 0
10/01/2014
4.63
 715,380 4.77 4.84 4.63 200 0 0.0
09/01/2014
4.77
 1,911,830 4.56 4.84 4.56 0 0 0
08/01/2014
4.56
 865,660 4.63 4.70 4.56 0 0 0
07/01/2014
4.63
 908,530 4.77 4.84 4.56 10,000 0 0.1
06/01/2014
4.77
 812,370 4.56 4.77 4.63 10,000 0 0.1
03/01/2014
4.56
 473,360 4.56 4.63 4.49 0 0 0
02/01/2014
4.56
 723,130 4.63 4.70 4.56 0 2,000 0.0
31/12/2013
4.63
 991,270 4.42 4.63 4.42 40,000 0 0.3
30/12/2013
4.42
 1,578,440 4.70 4.77 4.42 3,000 0 0.0
27/12/2013
4.70
 1,117,190 4.77 4.84 4.70 0 20,000 -0.1
26/12/2013
4.77
 1,253,360 4.77 4.98 4.77 5,000 0 0.0
25/12/2013
4.77
 1,143,600 4.84 4.84 4.70 17,000 0 0.1
24/12/2013
4.84
 1,360,900 4.91 4.98 4.77 0 0 0
23/12/2013
4.91
 3,282,370 4.63 4.91 4.84 52,000 11,000 0.3
20/12/2013
4.63
 2,618,750 4.70 4.84 4.56 0 1,100 0.0
19/12/2013
4.70
 1,636,470 4.49 4.77 4.63 0 0 0
18/12/2013
4.49
 1,512,870 4.49 4.56 4.42 0 0 0
17/12/2013
4.49
 2,151,980 4.22 4.49 4.22 3,160 0 0.0
16/12/2013
4.22
 474,890 4.29 4.35 4.15 2,000 0 0.0
13/12/2013
4.29
 989,350 4.22 4.35 4.15 0 0 0
12/12/2013
4.22
 544,280 4.15 4.29 4.08 0 0 0
11/12/2013
4.15
 1,824,470 4.35 4.42 4.08 0 0 0
10/12/2013
4.35
 810,050 4.42 4.49 4.35 0 0 0
09/12/2013
4.42
 963,730 4.49 4.56 4.42 940 0 0.0
06/12/2013
4.49
 1,129,770 4.56 4.56 4.42 0 0 0
05/12/2013
4.56
 730,260 4.56 4.63 4.49 0 0 0
04/12/2013
4.56
 942,250 4.63 4.63 4.49 0 0 0
03/12/2013
4.63
 1,834,540 4.42 4.70 4.49 0 7,000 0.0
02/12/2013
4.42
 725,180 4.42 4.49 4.35 0 0 0
29/11/2013
4.42
 2,265,190 4.56 4.56 4.35 0 60,000 -0.4
28/11/2013
4.56
 1,625,890 4.63 4.63 4.49 0 0 0
27/11/2013
4.63
 2,131,630 4.63 4.77 4.42 0 0 0
26/11/2013
4.63
 2,123,800 4.49 4.70 4.42 0 10,000 -0.1
25/11/2013
4.49
 1,649,490 4.49 4.70 4.49 600 0 0.0
22/11/2013
4.49
 1,977,750 4.49 4.63 4.42 0 3,200 0.0
21/11/2013
4.49
 4,392,120 4.56 4.84 4.49 526,500 3,000 3.6
20/11/2013
4.56
 2,783,710 4.35 4.56 4.29 456,870 30,000 2.7
19/11/2013
4.35
 4,687,090 4.15 4.42 4.22 0 21,100 -0.1
18/11/2013
4.15
 1,169,150 3.94 4.15 4.08 0 0 0
15/11/2013
3.94
 1,048,100 3.94 4.01 3.87 30,000 0 0.2
14/11/2013
3.94
 988,170 3.80 3.94 3.80 100 0 0.0
13/11/2013
3.80
 1,472,670 3.94 4.01 3.80 3,000 0 0.0
12/11/2013
3.94
 1,882,650 4.15 4.15 3.94 2,000 0 0.0
11/11/2013
4.15
 1,462,810 4.08 4.15 4.01 0 12,000 -0.1
08/11/2013
4.08
 1,061,660 4.01 4.15 3.94 4,000 20,000 -0.1
07/11/2013
4.01
 2,057,470 4.22 4.22 4.01 3,000 59,680 -0.3
06/11/2013
4.22
 1,575,240 4.15 4.22 4.01 6,000 3,000 0.0
05/11/2013
4.15
 1,357,640 4.08 4.22 4.01 0 28,000 -0.2

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