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)
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
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

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