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
(2024-08-20) 		0.22 5.39% 2,676,600 69,200 0.3
4.03
4.68
4.30
2 tháng
(2024-07-22) 		-0.59 -12.07% 5,654,700 286,900 1.2
3.76
4.89
4.30
3 tháng
(2024-06-21) 		-0.87 -16.83% 8,115,500 420,398 1.9
3.76
5.18
4.30
6 tháng
(2024-03-25) 		-1.87 -30.31% 24,666,500 1,054,198 4.9
3.76
6.31
4.30
12 tháng
(2023-09-25) 		-7 -61.95% 122,589,600 1,455,498 7.1
3.76
11.60
4.30
24 tháng
(2022-09-30) 		-5.90 -57.84% 211,993,400 1,125,099 2.7
3.76
12.65
4.30
36 tháng
(2021-10-05) 		-5.06 -54.06% 390,699,900 311,555 -7.2
3.76
19
4.30
60 tháng
(2019-10-16) 		0.92 27.22% 556,727,190 -5,513,195 -22.3
3.32
19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
3.59
 112,740 3.59 3.65 3.52 0 0 0
01/07/2011
3.59
 327,260 3.72 3.72 3.59 0 0 0
30/06/2011
3.72
 96,560 3.85 3.85 3.72 0 0 0
29/06/2011
3.85
 426,440 3.85 3.91 3.72 0 0 0
28/06/2011
3.85
 422,550 3.91 3.98 3.85 0 0 0
27/06/2011
3.91
 380,130 3.98 4.11 3.85 0 0 0
24/06/2011
3.98
 140,460 3.98 4.04 3.98 0 0 0
23/06/2011
3.98
 306,240 4.04 4.11 3.85 3,000 0 0.0
22/06/2011
4.04
 264,650 4.17 4.30 4.04 200 0 0.0
21/06/2011
4.17
 519,080 3.98 4.17 3.91 0 10,000 -0.1
20/06/2011
3.98
 380,870 4.17 4.17 3.98 0 0 0
17/06/2011
4.17
 779,490 4.37 4.37 4.17 0 0 0
16/06/2011
4.37
 849,410 4.30 4.43 4.11 30 0 0.0
15/06/2011
4.30
 488,210 4.50 4.50 4.30 1,000 0 0.0
14/06/2011
4.50
 1,361,740 4.30 4.50 4.37 2,000 3,900 -0.0
13/06/2011
4.30
 763,230 4.11 4.30 4.17 0 0 0
10/06/2011
4.11
 564,660 3.91 4.11 4.04 0 2,500 -0.0
09/06/2011
3.91
 905,540 3.85 3.98 3.78 0 0 0
08/06/2011
3.85
 664,450 3.78 3.85 3.65 0 3,000 -0.0
07/06/2011
3.78
 548,790 3.65 3.78 3.72 0 0 0
06/06/2011
3.65
 193,360 3.65 3.65 3.59 0 0 0
03/06/2011
3.65
 772,480 3.72 3.85 3.59 0 0 0
02/06/2011: Cổ tức tiền mặt tỉ lệ: 3%
02/06/2011
3.72
 449,830 3.39 3.72 3.65 7,000 0 0.0
01/06/2011
3.39
 579,550 3.27 3.39 3.27 0 0 0
31/05/2011
3.27
 241,330 3.27 3.27 3.14 5,000 0 0.0
30/05/2011
3.27
 544,470 3.39 3.45 3.27 5,000 0 0.0
27/05/2011
3.39
 566,240 3.27 3.39 3.21 6,000 0 0.0
26/05/2011
3.27
 793,900 3.14 3.27 3.02 0 20,000 -0.1
25/05/2011
3.14
 276,510 3.27 3.27 3.14 2,500 200 0.0
24/05/2011
3.27
 422,620 3.39 3.39 3.27 0 8,400 -0.0
23/05/2011
3.39
 525,490 3.51 3.51 3.39 0 600 -0.0
20/05/2011
3.51
 316,840 3.58 3.64 3.51 0 600 -0.0
19/05/2011
3.58
 284,390 3.70 3.70 3.58 0 600 -0.0
18/05/2011
3.70
 555,520 3.70 3.70 3.51 16,000 0 0.1
17/05/2011
3.70
 650,540 3.88 3.88 3.70 5,000 0 0.0
16/05/2011
3.88
 314,570 4.07 4.07 3.88 0 0 0
13/05/2011
4.07
 144,350 4.07 4.07 4.01 8,000 0 0.1
12/05/2011
4.07
 124,070 4.07 4.13 4.01 7,000 2,700 0.0
11/05/2011
4.07
 138,780 4.13 4.13 4.01 0 0 0
10/05/2011
4.13
 303,810 4.07 4.19 4.07 0 0 0
09/05/2011
4.07
 279,560 4.07 4.19 4.07 0 0 0
06/05/2011
4.07
 157,720 4.01 4.07 3.95 0 0 0
05/05/2011
4.01
 204,070 4.13 4.13 3.95 10,000 0 0.1
04/05/2011
4.13
 141,530 4.13 4.19 4.07 0 0 0
29/04/2011
4.13
 231,750 4.07 4.19 4.01 0 0 0
28/04/2011
4.07
 260,660 4.19 4.19 4.07 3,000 0 0.0
27/04/2011
4.19
 136,670 4.19 4.32 4.07 0 0 0
26/04/2011
4.19
 167,230 4.38 4.38 4.19 0 0 0
25/04/2011
4.38
 376,660 4.19 4.38 4.25 0 1,000 -0.0
22/04/2011
4.19
 264,760 4.38 4.38 4.19 0 0 0
21/04/2011
4.38
 431,830 4.44 4.50 4.32 0 4,200 -0.0
20/04/2011
4.44
 451,270 4.50 4.62 4.44 0 0 0
19/04/2011
4.50
 284,280 4.50 4.62 4.50 0 0 0
18/04/2011
4.50
 30,572 4.69 4.75 4.50 0 0 0
15/04/2011
4.69
 264,520 4.81 4.81 4.69 0 0 0
14/04/2011
4.81
 158,080 4.87 4.93 4.81 1,000 2,000 -0.0
13/04/2011
4.87
 152,020 4.87 4.93 4.87 0 0 0
08/04/2011
4.87
 109,280 4.93 4.93 4.87 0 0 0
07/04/2011
4.93
 167,280 4.99 5.06 4.87 0 0 0
06/04/2011
4.99
 377,650 4.81 4.99 4.87 0 10 -0.0
05/04/2011
4.81
 226,190 4.87 4.93 4.81 0 2,200 -0.0
04/04/2011
4.87
 387,410 4.93 4.99 4.87 0 30,000 -0.2
01/04/2011
4.93
 325,850 4.99 5.06 4.93 50 0 0.0
31/03/2011
4.99
 270,860 5.06 5.12 4.99 0 300 -0.0
30/03/2011
5.06
 443,270 5.12 5.12 4.93 0 20,000 -0.2
29/03/2011
5.12
 287,030 5.18 5.24 5.12 0 35,000 -0.3
28/03/2011
5.18
 178,890 5.24 5.30 5.18 0 0 0
25/03/2011
5.24
 526,670 5.18 5.30 5.18 0 4,000 -0.0
24/03/2011
5.18
 333,850 5.18 5.24 5.12 1,500 0 0.0
23/03/2011
5.18
 175,550 5.18 5.30 5.12 1,100 2,000 -0.0
22/03/2011
5.18
 324,140 5.30 5.30 5.18 0 5,010 -0.0
21/03/2011
5.30
 537,240 5.43 5.55 5.30 400 89,300 -0.8
18/03/2011
5.43
 586,200 5.18 5.43 5.18 0 25,700 -0.2
17/03/2011
5.18
 289,770 5.18 5.36 5.12 0 10,000 -0.1
16/03/2011
5.18
 326,880 5.12 5.30 5.06 0 15,000 -0.1
15/03/2011
5.12
 366,660 5.18 5.30 5.06 0 0 0
14/03/2011
5.18
 718,920 5.43 5.43 5.18 14,900 0 0.1
11/03/2011
5.43
 721,090 5.18 5.43 5.43 165,010 100 1.4
10/03/2011
5.18
 584,860 4.93 5.18 4.99 60,000 3,400 0.5
09/03/2011
4.93
 504,850 5.12 5.12 4.87 3,400 0 0.0
08/03/2011
5.12
 228,080 5.06 5.24 4.99 50 0 0.0
07/03/2011
5.06
 380,160 5.18 5.24 5.06 0 0 0
04/03/2011
5.18
 359,440 5.12 5.24 5.12 2,600 0 0.0
03/03/2011
5.12
 487,910 5.30 5.36 5.12 50 0 0.0
02/03/2011
5.30
 842,610 5.55 5.55 5.30 3,000 0 0.0
01/03/2011
5.55
 608,670 5.61 5.73 5.55 0 0 0
28/02/2011
5.61
 343,430 5.73 5.86 5.55 700 0 0.0
25/02/2011
5.73
 392,330 5.61 5.73 5.61 0 3,000 -0.0
24/02/2011
5.61
 593,280 5.80 5.80 5.55 0 0 0
23/02/2011
5.80
 844,760 5.55 5.80 5.61 0 0 0
22/02/2011
5.55
 640,890 5.73 5.80 5.49 3,800 42,080 -0.3
21/02/2011
5.73
 709,150 5.98 5.98 5.73 8,300 0 0.1
18/02/2011
5.98
 765,110 6.23 6.23 5.98 13,600 0 0.1
17/02/2011
6.23
 422,710 6.29 6.29 6.17 0 0 0
16/02/2011
6.29
 419,580 6.35 6.41 6.23 10,020 0 0.1
15/02/2011
6.35
 453,840 6.47 6.47 6.29 1,500 0 0.0
14/02/2011
6.47
 2,076,410 6.23 6.54 6.23 0 2,000 -0.0
11/02/2011
6.23
 244,640 6.29 6.29 6.17 0 0 0
10/02/2011
6.29
 453,730 6.23 6.29 6.17 2,000 0 0.0
09/02/2011
6.23
 373,110 6.23 6.35 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |