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)
22/08/2012
4.91
 2,889,900 5.12 5.12 4.91 0 0 0
21/08/2012
5.12
 1,254,140 5.32 5.32 5.12 0 0 0
20/08/2012
5.32
 537,910 5.25 5.39 5.25 10 0 0.0
17/08/2012
5.25
 401,980 5.12 5.25 5.12 0 0 0
16/08/2012
5.12
 611,670 5.18 5.25 5.05 0 0 0
15/08/2012
5.18
 498,910 5.32 5.39 5.18 10 0 0.0
14/08/2012
5.32
 938,260 5.25 5.39 5.25 0 0 0
13/08/2012
5.25
 446,900 5.32 5.32 5.18 0 0 0
10/08/2012
5.32
 788,530 5.39 5.39 5.18 0 0 0
09/08/2012
5.39
 1,081,520 5.39 5.53 5.39 0 3,000 0.0
08/08/2012
5.39
 771,430 5.25 5.39 5.25 0 0 0
07/08/2012
5.25
 1,647,130 5.25 5.46 5.25 0 0 0
06/08/2012
5.25
 1,178,700 5.05 5.25 5.12 0 0 0
03/08/2012
5.05
 465,390 5.12 5.18 5.05 0 0 0
02/08/2012
5.12
 517,990 5.05 5.18 5.05 0 0 0
01/08/2012
5.05
 711,990 5.12 5.12 4.91 0 0 0
31/07/2012
5.12
 838,190 4.98 5.18 4.98 0 0 0
30/07/2012
4.98
 658,070 5.05 5.12 4.91 0 0 0
27/07/2012
5.05
 1,314,270 5.25 5.32 5.05 0 0 0
26/07/2012
5.25
 519,600 5.12 5.32 5.05 0 14,000 -0.1
25/07/2012
5.12
 1,713,610 5.25 5.25 5.05 100 0 0.0
24/07/2012
5.25
 1,454,640 5.46 5.46 5.25 0 0 0
23/07/2012
5.46
 1,592,310 5.39 5.60 5.32 0 0 0
20/07/2012
5.39
 1,737,310 5.46 5.67 5.39 5,000 0 0.0
19/07/2012
5.46
 4,258,470 5.25 5.46 5.32 3,000 3,150 0.0
18/07/2012
5.25
 193,370 5.05 5.25 5.25 0 1,000 0.0
17/07/2012
5.05
 176,220 4.84 5.05 5.05 0 1,500 0.0
16/07/2012
4.84
 1,295,100 5.05 5.18 4.84 0 0 0
13/07/2012
5.05
 1,753,630 4.84 5.05 4.77 0 2,000 0.0
12/07/2012
4.84
 1,378,260 4.77 4.91 4.77 56,000 0 0.4
11/07/2012
4.77
 530,680 4.77 4.84 4.63 101,000 0 0.7
10/07/2012
4.77
 542,970 4.56 4.77 4.49 110,000 10,850 0.7
09/07/2012
4.56
 1,147,390 4.63 4.77 4.49 229,250 10,000 1.5
06/07/2012
4.63
 1,060,430 4.42 4.63 4.42 0 30 0.0
05/07/2012
4.42
 841,420 4.22 4.42 4.15 0 21,000 -0.1
04/07/2012
4.22
 500,380 4.35 4.49 4.22 0 30,000 -0.2
03/07/2012
4.35
 999,510 4.56 4.63 4.35 0 30 0.0
02/07/2012
4.56
 735,180 4.77 4.84 4.56 0 0 0
29/06/2012
4.77
 579,680 4.56 4.77 4.56 11,000 0 0.1
28/06/2012
4.56
 533,630 4.63 4.63 4.49 50,000 0 0.3
27/06/2012
4.63
 709,870 4.63 4.77 4.49 0 0 0
26/06/2012
4.63
 0 4.84 4.63 4.63 0 0 0
25/06/2012
4.84
 878,950 5.05 5.12 4.84 0 0 0
22/06/2012
5.05
 1,749,510 5.18 5.18 4.98 0 15,000 -0.1
21/06/2012
5.18
 563,920 5.18 5.32 5.12 0 0 0
20/06/2012
5.18
 691,340 5.05 5.25 5.05 0 0 0
19/06/2012
5.05
 1,000,530 5.25 5.25 5.05 0 0 0
18/06/2012
5.25
 1,159,710 5.12 5.32 5.18 15,000 0 0.1
15/06/2012
5.12
 887,130 4.98 5.18 4.98 0 0 0
14/06/2012
4.98
 545,950 5.05 5.12 4.91 0 0 0
13/06/2012
5.05
 818,250 5.12 5.12 4.91 0 0 0
12/06/2012
5.12
 1,219,110 5.32 5.32 5.12 0 0 0
11/06/2012
5.32
 981,740 5.25 5.46 5.18 0 0 0
08/06/2012
5.25
 2,608,850 5.18 5.39 5.25 0 0 0
07/06/2012
5.18
 1,308,850 4.98 5.18 5.05 0 3,000 0.0
06/06/2012
4.98
 891,180 4.77 4.98 4.77 0 0 0
05/06/2012
4.77
 725,520 4.63 4.84 4.56 0 0 0
04/06/2012
4.63
 1,281,090 4.84 4.84 4.63 0 0 0
01/06/2012
4.84
 407,260 4.84 4.98 4.84 1,000 0 0.0
31/05/2012
4.84
 937,890 4.98 5.05 4.77 5,880 2,000 0.0
30/05/2012
4.98
 1,245,480 4.84 5.05 4.84 6,120 0 0.0
29/05/2012
4.84
 1,127,050 5.05 5.05 4.84 0 0 0
28/05/2012
5.05
 1,099,680 5.25 5.39 5.05 3,000 0 0.0
25/05/2012
5.25
 1,357,730 5.05 5.25 5.05 0 2,000 0.0
24/05/2012
5.05
 696,310 5.25 5.25 5.05 2,000 0 0.0
23/05/2012
5.25
 745,460 5.53 5.53 5.25 4,000 0 0.0
22/05/2012
5.53
 1,331,020 5.81 5.81 5.53 4,000 0 0.0
21/05/2012
5.81
 1,209,530 5.53 5.81 5.53 0 5,500 0.0
18/05/2012
5.53
 1,170,800 5.46 5.60 5.25 100 0 0.0
17/05/2012
5.46
 1,730,320 5.25 5.46 5.32 0 0 0
16/05/2012
5.25
 1,908,080 5.39 5.46 5.18 0 0 0
15/05/2012
5.39
 2,753,750 5.67 5.67 5.39 2,000 2,000 0.0
14/05/2012
5.67
 1,477,050 5.94 6.01 5.67 0 0 0
11/05/2012
5.94
 1,389,880 5.94 6.01 5.74 0 0 0
10/05/2012
5.94
 3,394,260 6.22 6.29 5.94 0 2,000 0.0
09/05/2012
6.22
 5,418,970 6.08 6.36 5.94 0 100 0.0
08/05/2012
6.08
 2,863,510 5.81 6.08 6.01 0 4,000 0.0
07/05/2012
5.81
 312,540 5.53 5.81 5.81 0 100 0.0
04/05/2012
5.53
 223,420 5.32 5.53 5.53 0 100 0.0
03/05/2012
5.32
 5,994,340 5.12 5.32 5.18 0 6,200 0.0
02/05/2012
5.12
 3,325,300 5.18 5.39 5.12 0 300 0.0
27/04/2012
5.18
 472,760 4.98 5.18 5.18 0 0 0
26/04/2012
4.98
 1,855,490 4.77 4.98 4.91 0 500 0.0
25/04/2012
4.77
 415,280 4.56 4.77 4.77 0 0 0
24/04/2012
4.56
 1,920,430 4.35 4.56 4.35 0 13,000 -0.1
23/04/2012
4.35
 2,217,690 4.15 4.35 4.29 3,000 0 0.0
20/04/2012
4.15
 1,073,570 4.15 4.29 4.01 0 0 0
19/04/2012
4.15
 1,467,770 4.35 4.42 4.15 1,200 2,000 0.0
18/04/2012
4.35
 2,750,100 4.35 4.56 4.22 4,000 0 0.0
17/04/2012
4.35
 2,120,620 4.15 4.35 4.15 12,300 3,000 0.1
16/04/2012
4.15
 1,764,380 4.01 4.15 3.87 500 0 0.0
13/04/2012
4.01
 1,142,110 4.15 4.15 3.94 2,000 0 0.0
12/04/2012
4.15
 1,314,290 4.22 4.35 4.15 0 0 0
11/04/2012
4.22
 1,459,340 4.08 4.22 4.08 0 2,000 0.0
10/04/2012
4.08
 2,614,330 3.94 4.08 3.94 0 6,000 0.0
09/04/2012
3.94
 1,185,220 3.87 4.01 3.73 0 2,000 0.0
06/04/2012
3.87
 1,078,600 3.80 3.94 3.73 0 0 0
05/04/2012
3.80
 625,310 3.73 3.87 3.59 2,000 2,000 0
04/04/2012
3.73
 1,331,860 3.87 3.94 3.73 0 0 0
03/04/2012
3.87
 1,571,200 3.80 3.94 3.66 0 0 0

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