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)
22/11/2022
9.20
 203,200 9.15 9.40 9.15 14,800 400 0.1
21/11/2022
9.15
 138,400 9.24 9.34 9.10 8,100 0 0.1
18/11/2022
9.24
 264,300 9.23 9.43 8.82 3,500 0 0.0
17/11/2022
9.23
 425,600 9.30 9.30 9.11 0 0 0.0
16/11/2022
9.30
 466,900 9.17 9.30 8.65 400 0 0.0
15/11/2022
9.17
 400,400 9.20 9.20 8.56 0 0 0.0
14/11/2022
9.20
 319,300 9.29 9.29 8.71 300 0 0.0
11/11/2022
9.29
 221,300 9.30 9.46 9.20 2,000 0 0.0
10/11/2022
9.30
 491,100 9.40 9.48 9.14 0 0 0.0
09/11/2022
9.40
 247,800 9.20 9.68 9.19 0 0 0.0
08/11/2022
9.20
 451,600 8.90 9.20 8.41 1,000 0 0.0
07/11/2022
8.90
 300,900 9 9 8.64 0 0 0.0
04/11/2022
9
 383,700 9.04 9.04 8.70 1,000 0 0.0
03/11/2022
9.04
 183,200 9.05 9.07 8.86 0 0 -0.0
02/11/2022
9.05
 142,600 9.10 9.10 8.92 0 1,300 -0.0
01/11/2022
9.10
 101,100 9.03 9.28 8.86 0 5,800 -0.1
31/10/2022
9.03
 89,400 9.15 9.15 8.80 0 2,100 -0.0
28/10/2022
9.15
 80,200 9.15 9.30 9.10 1,300 3,500 -0.0
27/10/2022
9.15
 235,700 9.05 9.15 8.55 4,600 3,300 0.0
26/10/2022
9.05
 178,000 9.10 9.10 8.83 0 0 0
25/10/2022
9.10
 280,900 9.10 9.10 8.78 1,000 0 0.0
24/10/2022
9.10
 739,800 9 9.10 8.50 9,100 3,100 0.1
21/10/2022
9
 282,400 9.15 9.20 8.60 100 0 0.0
20/10/2022
9.15
 110,700 9.28 9.28 9.15 0 1,500 -0.0
19/10/2022
9.28
 157,900 9.30 9.30 9.20 0 6,800 -0.1
18/10/2022
9.30
 240,700 9.40 9.40 9.20 0 10,400 -0.1
17/10/2022
9.40
 188,400 9.40 9.40 9.08 0 16,700 -0.2
14/10/2022
9.40
 318,100 9.08 9.40 9 5,000 16,100 -0.1
13/10/2022
9.08
 309,000 9.21 9.24 9.05 2,500 600 0.0
12/10/2022
9.21
 245,000 9.20 9.40 9.06 12,000 5,000 0.1
11/10/2022
9.20
 446,100 9.45 9.50 9 1,200 30,500 -0.3
10/10/2022
9.45
 451,900 9.40 9.50 8.77 21,300 2,500 0.2
07/10/2022
9.40
 2,404,600 9.40 9.40 8.75 7,100 2,800 0.0
06/10/2022
9.40
 294,900 9.96 9.99 9.27 400 19,100 -0.2
05/10/2022
9.96
 276,000 9.49 9.96 9.50 18,500 0 0.2
04/10/2022
9.49
 528,300 9.49 9.64 9.15 8,000 13,200 -0.0
03/10/2022
9.49
 477,700 10.20 10.20 9.49 800 15,500 -0.1
30/09/2022
10.20
 535,700 10.20 10.20 9.68 0 19,900 -0.2
29/09/2022
10.20
 532,800 10.20 10.25 9.96 0 23,200 -0.2
28/09/2022
10.20
 299,100 10.10 10.30 9.93 0 16,600 -0.2
27/09/2022
10.10
 813,800 9.98 10.25 9.78 0 17,400 -0.2
26/09/2022
9.98
 891,400 10.05 10.05 9.66 2,400 27,400 -0.2
23/09/2022
10.05
 430,500 9.90 10.20 9.80 1,500 16,000 -0.1
22/09/2022
9.90
 513,500 9.97 10 9.68 4,800 700 0.0
21/09/2022
9.97
 252,600 10.10 10.15 9.90 2,300 0 0.0
20/09/2022
10.10
 2,311,800 10.40 10.40 9.68 1,000 10,100 -0.1
19/09/2022
10.40
 410,800 11.15 11.35 10.40 1,000 32,600 -0.3
16/09/2022
11.15
 163,100 11.45 11.45 11.15 1,000 7,900 -0.1
15/09/2022
11.45
 499,700 11.50 11.55 11.35 5,000 3,200 0.0
14/09/2022
11.50
 496,600 11.35 11.50 11.05 3,700 6 -0.1
13/09/2022
11.35
 346,400 11.40 11.60 11.10 0 14,000 -0.1
12/09/2022
11.40
 139,600 11.20 11.40 11.15 100 7,338 -0.2
09/09/2022
11.20
 445,400 11.30 11.50 11 0 13,800 -0.2
08/09/2022
11.30
 500,300 11.50 11.50 11 0 13,300 -0.2
07/09/2022
11.50
 468,500 11.50 11.55 11.15 0 17,500 -0.2
06/09/2022
11.50
 220,800 11.55 11.55 11.35 0 12,200 -0.1
05/09/2022
11.55
 79,000 11.60 11.65 11.45 300 0 0.0
31/08/2022
11.60
 251,300 11.55 11.65 11.30 5,200 5,700 -0.0
30/08/2022
11.55
 228,800 11.60 11.60 11.30 0 2,600 -0.0
29/08/2022
11.60
 692,700 11.60 11.60 11 8,600 23,500 -0.2
26/08/2022
11.60
 299,500 11.80 11.90 11.50 100 17,900 -0.2
25/08/2022
11.80
 363,700 11.70 11.90 11.65 14,100 5,000 0.1
24/08/2022
11.70
 228,500 11.70 11.80 11.60 19,300 0 0.2
23/08/2022
11.70
 271,800 11.70 11.75 11.50 0 7,000 -0.1
22/08/2022
11.70
 461,600 11.70 11.80 11.45 0 11,400 -0.1
19/08/2022
11.70
 407,500 11.90 12 11.65 2,000 3,600 -0.0
18/08/2022
11.90
 201,700 11.90 12.10 11.85 5,300 0 0.1
17/08/2022
11.90
 328,500 11.85 12.25 11.85 93,600 3,800 1.1
16/08/2022
11.85
 314,400 11.90 12.10 11.80 9,200 0 0.1
15/08/2022
11.90
 361,000 12.05 12.20 11.90 10,900 0 0.1
12/08/2022
12.05
 278,800 12 12.20 11.85 6,700 0 0.1
11/08/2022
12
 377,100 12.30 12.55 12 100 0 0.0
10/08/2022
12.30
 862,400 12.05 12.65 12.10 8,800 0 0.1
09/08/2022
12.05
 718,800 11.80 12.20 11.70 12,200 0 0.1
08/08/2022
11.80
 355,500 11.80 12.10 11.60 6,800 0 0.1
05/08/2022
11.80
 715,400 11.50 12.30 11.50 7,900 0 0.1
04/08/2022
11.50
 340,200 11.65 11.65 11.50 3,400 0 0.0
03/08/2022
11.65
 290,900 11.65 11.75 11.50 5,200 0 0.1
02/08/2022
11.65
 231,300 11.70 11.90 11.60 10,900 0 0.1
01/08/2022
11.70
 433,900 11.50 11.70 11.45 5,800 0 0.1
29/07/2022
11.50
 497,300 11.50 11.65 11.45 3,200 0 0.0
28/07/2022
11.50
 360,700 11.60 11.70 11.45 4,500 0 0.1
27/07/2022
11.60
 164,200 11.65 11.65 11.40 0 9,400 -0.1
26/07/2022
11.65
 237,400 11.60 11.80 11.30 0 6,800 -0.1
25/07/2022
11.60
 696,900 11.80 11.80 11.10 0 10,200 -0.1
22/07/2022
11.80
 138,700 12.10 12.10 11.80 0 6,000 0.0
21/07/2022
12.10
 227,100 12.10 12.90 12.10 0 2,400 -0.0
20/07/2022
12.10
 1,856,700 11.35 12.10 11.30 0 2,300 -0.0
19/07/2022
11.35
 138,000 11.70 11.70 11.35 0 13,300 -0.2
18/07/2022
11.70
 160,200 11.70 11.90 11.60 0 2,300 -0.0
15/07/2022
11.70
 535,100 11.75 11.75 11.65 0 8,200 -0.1
14/07/2022
11.75
 130,000 11.75 11.75 11.55 0 1,300 -0.0
13/07/2022
11.75
 147,100 11.75 11.75 11.65 300 0 0.0
12/07/2022
11.75
 704,100 11.80 11.80 11.65 100 0 0.0
11/07/2022
11.80
 90,100 11.80 11.80 11.50 0 8,300 -0.1
08/07/2022
11.80
 181,100 11.80 11.80 11.60 0 16,500 -0.1
07/07/2022
11.80
 648,800 11.85 11.85 11.50 0 6,000 -0.1
06/07/2022
11.85
 126,600 11.85 11.85 11.50 0 11,400 -0.1
05/07/2022
11.85
 143,900 11.85 11.90 11.55 15,500 20,200 -0.1
04/07/2022
11.85
 110,500 11.80 11.90 11.70 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |