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

3.63
-0.06
(-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
(2024-10-23) 		-0.32 -8.10% 776,600 93,300 0.4
3.63
3.95
3.63
2 tháng
(2024-09-23) 		-0.67 -15.58% 1,965,800 -23,500 -0.1
3.63
4.47
3.63
3 tháng
(2024-08-26) 		-1.02 -21.94% 3,374,400 114,800 0.4
3.63
4.65
3.63
6 tháng
(2024-05-27) 		-1.78 -32.90% 14,652,200 720,700 3.4
3.63
5.74
3.63
12 tháng
(2023-11-28) 		-2.92 -44.58% 63,127,600 985,200 4.3
3.63
6.95
3.63
24 tháng
(2022-12-05) 		-6.10 -62.69% 197,436,600 1,080,001 1.9
3.63
12.65
3.63
36 tháng
(2021-12-08) 		-8.02 -68.84% 338,446,700 660,457 -2.4
3.63
19
3.63
60 tháng
(2019-12-19) 		0.13 3.71% 550,840,610 -5,534,753 -22.3
3.32
19
3.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2011
6.23
 266,730 6.23 6.35 6.23 0 0 0
28/01/2011
6.23
 537,960 6.35 6.47 6.23 0 2,000 -0.0
27/01/2011
6.35
 216,260 6.29 6.35 6.23 0 0 0
26/01/2011
6.29
 522,470 6.10 6.35 6.10 0 0 0
25/01/2011
6.10
 471,300 6.10 6.23 6.04 0 0 0
24/01/2011
6.10
 349,580 6.23 6.29 6.10 700 0 0.0
21/01/2011
6.23
 322,080 6.29 6.41 6.23 5,000 0 0.1
20/01/2011
6.29
 620,620 6.35 6.47 6.29 0 0 0
19/01/2011
6.35
 366,620 6.35 6.47 6.23 2,710 0 0.0
18/01/2011
6.35
 482,510 6.35 6.47 6.29 2,000 0 0.0
17/01/2011
6.35
 492,390 6.47 6.66 6.35 500 0 0.0
14/01/2011
6.47
 583,640 6.41 6.54 6.35 4,700 10,000 -0.1
13/01/2011
6.41
 317,500 6.41 6.54 6.35 0 4,990 -0.1
12/01/2011
6.41
 542,650 6.23 6.54 6.29 0 0 0
11/01/2011
6.23
 636,600 6.41 6.41 6.23 0 0 0
10/01/2011
6.41
 541,160 6.54 6.54 6.35 2,000 5,010 -0.0
07/01/2011
6.54
 310,240 6.66 6.72 6.54 0 0 0
06/01/2011
6.66
 408,120 6.60 6.72 6.54 0 0 0
05/01/2011
6.60
 947,110 6.78 6.78 6.60 0 5,000 -0.1
04/01/2011
6.78
 484,670 6.66 6.91 6.78 0 6,350 -0.1
31/12/2010
6.66
 401,650 6.72 6.78 6.66 0 0 0
30/12/2010
6.72
 285,760 6.78 6.91 6.72 0 0 0
29/12/2010
6.78
 1,670,090 6.72 7.03 6.78 0 1,000 -0.0
28/12/2010
6.72
 564,720 6.41 6.72 6.41 0 0 0
27/12/2010
6.41
 558,220 6.47 6.54 6.35 0 4,960 -0.1
24/12/2010
6.47
 647,350 6.47 6.60 6.29 0 0 0
23/12/2010
6.47
 826,660 6.66 6.72 6.47 0 55,040 -0.6
22/12/2010
6.66
 615,190 6.78 6.97 6.66 41,000 0 0.4
21/12/2010
6.78
 631,760 6.78 6.97 6.54 57,380 15,000 0.5
20/12/2010
6.78
 863,960 6.97 7.09 6.78 2,000 45,500 -0.5
17/12/2010
6.97
 1,003,130 6.66 6.97 6.66 22,500 500 0.2
16/12/2010
6.66
 1,160,230 6.97 6.97 6.66 10 0 0.0
15/12/2010
6.97
 1,031,360 7.15 7.40 6.97 9,000 0 0.1
14/12/2010
7.15
 2,120,140 7.52 7.64 7.15 500 62,000 -0.7
13/12/2010
7.52
 1,675,850 7.21 7.52 7.46 5,000 0 0.1
10/12/2010
7.21
 1,183,990 6.91 7.21 6.97 0 0 0
09/12/2010
6.91
 1,688,590 6.72 7.03 6.41 10,000 5,000 0.1
08/12/2010
6.72
 1,219,470 7.03 7.15 6.72 1,000 0 0.0
07/12/2010
7.03
 1,589,440 7.40 7.52 7.03 0 0 0
06/12/2010
7.40
 1,951,670 7.34 7.64 7.21 69,280 0 0.8
03/12/2010
7.34
 1,593,750 7.03 7.34 7.21 20,000 2,500 0.2
02/12/2010
7.03
 2,465,770 6.72 7.03 6.47 11,000 1,000 0.1
01/12/2010
6.72
 1,290,560 6.91 7.03 6.60 6,000 0 0.1
30/11/2010
6.91
 2,022,870 6.66 6.97 6.78 16,000 9,840 0.1
29/11/2010
6.66
 1,631,970 6.35 6.66 6.10 50 0 0.0
26/11/2010
6.35
 2,873,420 6.10 6.35 6.17 30,000 2,000 0.3
25/11/2010
6.10
 772,400 5.86 6.10 5.92 0 1,160 -0.0
24/11/2010
5.86
 1,723,080 5.67 5.92 5.55 56,000 2,000 0.5
23/11/2010
5.67
 737,380 5.43 5.67 5.49 10,000 100 0.1
22/11/2010
5.43
 682,710 5.67 5.67 5.43 160 65,210 -0.6
19/11/2010
5.67
 1,259,080 5.67 5.86 5.55 9,000 65,220 -0.5
18/11/2010
5.67
 408,640 5.43 5.67 5.55 2,000 98,400 -0.9
17/11/2010
5.43
 833,630 5.18 5.43 5.18 8,000 0 0.1
16/11/2010
5.18
 904,770 5.43 5.43 5.18 2,200 102,810 -0.8
15/11/2010
5.43
 639,740 5.67 5.73 5.43 0 82,910 -0.7

Chính sách bảo mật | Điều khoản sử dụng |