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)
12/11/2010
5.67
 1,146,290 5.92 5.92 5.67 1,200 103,640 -0.9
11/11/2010
5.92
 622,040 6.17 6.17 5.92 2,000 10,000 -0.1
10/11/2010
6.17
 482,140 6.17 6.23 6.10 0 77,430 -0.8
09/11/2010
6.17
 651,000 6.29 6.29 6.10 0 84,400 -0.8
08/11/2010
6.29
 553,860 6.47 6.47 6.29 0 46,580 -0.5
05/11/2010
6.47
 788,880 6.41 6.66 6.41 10,000 0 0.1
04/11/2010
6.41
 1,284,510 6.47 6.47 6.17 3,000 0 0.0
03/11/2010
6.47
 201,040 6.66 6.66 6.47 500 31,000 -0.3
02/11/2010
6.66
 232,300 6.72 6.72 6.54 500 80,000 -0.8
01/11/2010
6.72
 175,320 6.78 6.91 6.72 200 15,000 -0.2
29/10/2010
6.78
 214,530 6.84 6.97 6.78 800 0 0.0
28/10/2010
6.84
 204,570 6.97 6.97 6.84 0 0 0
27/10/2010
6.97
 293,950 7.21 7.34 6.97 0 2,000 -0.0
26/10/2010
7.21
 449,180 6.91 7.21 7.09 1,500 100 0.0
25/10/2010
6.91
 348,110 6.60 6.91 6.54 0 0 0
22/10/2010
6.60
 282,730 6.78 6.91 6.60 500 0 0.0
21/10/2010
6.78
 622,800 6.78 7.09 6.78 500 0 0.0
20/10/2010
6.78
 349,030 7.09 7.09 6.78 2,600 0 0.0
19/10/2010
7.09
 285,890 7.34 7.40 7.09 500 0 0.0
18/10/2010
7.34
 223,830 7.52 7.58 7.34 0 0 0
15/10/2010
7.52
 164,950 7.52 7.58 7.40 14,500 0 0.2
14/10/2010
7.52
 157,330 7.58 7.71 7.52 0 0 0
13/10/2010
7.58
 199,170 7.46 7.64 7.40 10,100 0 0.1
12/10/2010
7.46
 172,210 7.58 7.71 7.40 500 0 0.0
11/10/2010
7.58
 182,960 7.64 7.89 7.58 0 0 0
08/10/2010
7.64
 160,300 7.77 7.89 7.64 380 0 0.0
07/10/2010
7.77
 222,630 8.08 8.14 7.77 500 0 0.0
06/10/2010
8.08
 303,930 7.77 8.14 7.77 3,450 0 0.0
05/10/2010
7.77
 307,470 7.64 7.77 7.46 0 0 0
04/10/2010
7.64
 428,640 7.95 8.01 7.58 4,960 0 0.1
01/10/2010
7.95
 234,290 8.08 8.14 7.95 0 0 0
30/09/2010
8.08
 288,310 8.20 8.20 7.95 0 0 0
29/09/2010
8.20
 316,150 8.45 8.51 8.14 0 0 0
28/09/2010
8.45
 222,460 8.45 8.63 8.45 0 0 0
27/09/2010
8.45
 144,510 8.51 8.63 8.45 0 0 0
24/09/2010
8.51
 261,090 8.51 8.63 8.45 0 0 0
23/09/2010
8.51
 603,750 8.51 8.57 8.26 0 0 0
22/09/2010
8.51
 349,800 8.63 8.69 8.51 0 0 0
21/09/2010
8.63
 266,440 8.75 8.82 8.51 0 0 0
20/09/2010
8.75
 429,350 8.88 9.25 8.75 0 0 0
17/09/2010
8.88
 966,840 8.51 8.88 8.63 10,000 0 0.1
16/09/2010
8.51
 211,500 8.45 8.57 8.32 1,540 0 0.0
15/09/2010
8.45
 212,950 8.63 8.63 8.38 0 0 0
14/09/2010
8.63
 405,560 8.38 8.75 8.38 10,000 0 0.1
13/09/2010
8.38
 851,700 8.82 8.82 8.38 100 0 0.0
10/09/2010
8.82
 551,310 9.25 9.25 8.82 2,000 0 0.0
09/09/2010
9.25
 842,720 8.94 9.37 8.94 0 0 0
08/09/2010
8.94
 863,570 9.31 9.31 8.88 5,300 0 0.1
07/09/2010
9.31
 1,436,240 8.88 9.31 8.82 500 200 0.0
06/09/2010
8.88
 104,010 8.51 8.88 8.88 0 1,000 -0.0
01/09/2010
8.51
 906,560 8.14 8.51 8.32 0 200 -0.0
31/08/2010
8.14
 833,710 7.77 8.14 7.95 80 60 0.0
30/08/2010
7.77
 116,100 7.40 7.77 7.77 0 0 0
27/08/2010
7.40
 414,490 7.64 7.64 7.27 0 0 0
26/08/2010
7.64
 594,450 7.64 7.89 7.34 200 1,500 -0.0
25/08/2010
7.64
 680,330 8.01 8.01 7.64 1,000 0 0.0
24/08/2010
8.01
 675,800 8.38 8.38 8.01 1,000 350 0.0
23/08/2010
8.38
 636,240 8.82 8.82 8.38 200 0 0.0
20/08/2010
8.82
 693,860 9.00 9.00 8.57 6,900 800 0.1
19/08/2010
9.00
 276,110 9.06 9.25 8.82 50 0 0.0
18/08/2010
9.06
 380,530 9.49 9.49 9.06 5,000 0 0.1
17/08/2010
9.49
 362,850 9.80 9.80 9.43 5,000 0 0.1
16/08/2010
9.80
 739,790 9.37 9.80 9.37 10 0 0.0
13/08/2010
9.37
 371,370 9.12 9.37 8.88 9,000 0 0.1
12/08/2010
9.12
 611,470 9.56 9.56 9.12 5,110 0 0.1
11/08/2010
9.56
 803,290 9.12 9.56 9.25 0 0 0
10/08/2010
9.12
 785,960 9.56 9.56 9.12 13,000 0 0.2
09/08/2010
9.56
 662,360 10.05 10.05 9.56 10,030 0 0.2
06/08/2010
10.05
 391,110 10.36 10.36 9.99 0 0 0
05/08/2010
10.36
 368,840 10.67 10.67 10.23 0 1,600 -0.0
04/08/2010
10.67
 761,620 10.54 10.73 10.42 800 0 0.0
03/08/2010
10.54
 837,100 10.67 10.79 10.42 0 0 0
02/08/2010
10.67
 1,486,830 10.36 10.85 10.48 3,030 0 0.1
30/07/2010
10.36
 875,570 9.86 10.36 10.11 0 1,900 -0.0
29/07/2010
9.86
 552,560 9.86 10.05 9.68 5,000 0 0.1
28/07/2010
9.86
 695,110 10.36 10.36 9.86 0 50,000 -0.8
27/07/2010
10.36
 390,460 10.60 10.73 10.36 0 0 0
26/07/2010
10.60
 492,430 10.73 10.91 10.60 0 0 0
23/07/2010
10.73
 854,530 10.97 11.04 10.73 0 750 -0.0
22/07/2010
10.97
 2,361,540 10.97 11.41 10.60 0 0 0
21/07/2010
10.97
 37,500 10.48 10.97 10.97 0 0 0
20/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/8 Giá: 10 (Volume + 80%, Ratio=0.80)
20/07/2010
10.48
 67,990 10.02 10.48 10.48 0 0 0
19/07/2010
10.02
 1,443,230 10.30 10.43 10.02 700 45,000 -1.1
16/07/2010
10.30
 1,549,980 9.81 10.30 9.73 100 30,000 -0.7
15/07/2010
9.81
 1,576,020 10.30 10.30 9.81 100 378,610 -9.3
14/07/2010
10.30
 924,370 10.63 10.71 10.22 100 0 0.0
13/07/2010
10.63
 1,003,580 10.43 10.80 10.55 10,000 1,000 0.2
12/07/2010
10.43
 307,970 10.47 10.51 10.30 1,900 0 0.0
09/07/2010
10.47
 341,290 10.47 10.63 10.35 0 0 0
08/07/2010
10.47
 764,680 10.63 10.92 10.47 2,350 0 0.1
07/07/2010
10.63
 1,428,460 10.30 10.80 10.63 10,000 19,000 -0.2
06/07/2010
10.30
 1,139,570 10.84 10.84 10.30 0 21,000 -0.5
05/07/2010
10.84
 865,320 11.04 11.25 10.84 0 520 -0.0
02/07/2010
11.04
 769,620 10.67 11.12 10.80 0 5,480 -0.1
01/07/2010
10.67
 983,360 10.30 10.67 10.30 0 5,000 -0.1
30/06/2010
10.30
 1,633,510 10.71 10.71 10.18 500 5,000 -0.1
29/06/2010
10.71
 862,180 10.96 11.45 10.67 0 0 0
28/06/2010
10.96
 981,210 10.96 11.16 10.51 4,500 5,500 -0.0
25/06/2010
10.96
 2,230,670 11.53 11.53 10.96 21,000 1,000 0.5
24/06/2010
11.53
 1,345,960 11.65 12.06 11.45 0 9,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |