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

4.36
0.06
(1.40%)
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
(2024-08-20) 		0.22 5.39% 2,676,600 69,200 0.3
4.03
4.68
4.30
2 tháng
(2024-07-22) 		-0.59 -12.07% 5,654,700 286,900 1.2
3.76
4.89
4.30
3 tháng
(2024-06-21) 		-0.87 -16.83% 8,115,500 420,398 1.9
3.76
5.18
4.30
6 tháng
(2024-03-25) 		-1.87 -30.31% 24,666,500 1,054,198 4.9
3.76
6.31
4.30
12 tháng
(2023-09-25) 		-7 -61.95% 122,589,600 1,455,498 7.1
3.76
11.60
4.30
24 tháng
(2022-09-30) 		-5.90 -57.84% 211,993,400 1,125,099 2.7
3.76
12.65
4.30
36 tháng
(2021-10-05) 		-5.06 -54.06% 390,699,900 311,555 -7.2
3.76
19
4.30
60 tháng
(2019-10-16) 		0.92 27.22% 556,727,190 -5,513,195 -22.3
3.32
19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
12.25
 920,300 11.85 12.40 11.70 14,200 0 0.2
25/11/2021
11.85
 681,400 11.95 12.05 11.20 13,800 4,600 0.1
24/11/2021
11.95
 707,400 12.25 12.50 11.95 0 56,600 -0.7
23/11/2021
12.25
 809,600 12.30 12.30 11.55 32,100 4,600 0.3
22/11/2021
12.30
 1,706,000 13.20 13.20 12.30 0 74,000 -0.9
19/11/2021
13.20
 2,872,100 13.15 13.40 12.25 4,900 305,200 -3.9
18/11/2021
13.15
 1,203,100 12.60 13.15 12.60 70,500 0 0.9
17/11/2021
12.60
 1,088,500 12.30 12.90 12.20 46,300 1,000 0.6
16/11/2021
12.30
 1,203,000 12.30 12.55 12.10 17,900 3,200 0.2
15/11/2021
12.30
 1,599,000 12.25 12.65 12 5,300 6,300 -0.0
12/11/2021
12.25
 1,111,400 12.05 12.70 12.05 13,400 18,400 -0.1
11/11/2021
12.05
 2,267,700 11.30 12.05 11.45 79,500 0 0.9
10/11/2021
11.30
 1,201,400 11.35 11.35 11.15 22,000 59,500 -0.4
09/11/2021
11.35
 1,225,600 11.35 11.50 11.15 16,100 12,600 0.0
08/11/2021
11.35
 1,639,900 11.35 11.60 11.20 6,000 3,500 0.0
05/11/2021
11.35
 953,700 11.30 11.35 11 33,400 0 0.4
04/11/2021
11.30
 1,013,800 11.05 11.45 10.70 70,500 0 0.7
03/11/2021
11.05
 2,463,900 11.85 11.95 11.05 19,700 0 0.2
02/11/2021
11.85
 1,497,000 11.20 11.95 11.50 17,300 0 0.2
01/11/2021
11.20
 1,718,000 11.25 11.75 10.95 59,400 68,800 -0.1
29/10/2021
11.25
 1,663,000 11 11.50 10.55 28,400 115,500 -0.9
28/10/2021
11
 1,216,900 11.15 11.25 10.80 41,000 182,800 -1.5
27/10/2021
11.15
 2,301,300 10.60 11.30 10.70 9,500 371,900 -4.0
26/10/2021
10.60
 2,290,300 9.95 10.60 9.78 82,900 20,000 0.6
25/10/2021
9.95
 1,498,600 10 10.20 9.90 28,300 5,900 0.2
22/10/2021
10
 1,188,100 9.90 10.30 9.65 5,800 73,300 -0.7
21/10/2021
9.90
 918,300 9.92 10.20 9.75 0 30,500 -0.3
20/10/2021
9.92
 2,377,600 9.28 9.92 9.32 326,600 30,000 2.9
19/10/2021
9.28
 571,900 9.27 9.35 9.18 22,300 5,900 0.2
18/10/2021
9.27
 588,500 9.27 9.39 9.23 50,900 7,300 0.4
15/10/2021
9.27
 632,100 9.26 9.40 9.21 87,000 0 0.8
14/10/2021
9.26
 632,000 9.18 9.50 9.19 52,100 0 0.5
13/10/2021
9.18
 394,500 9.22 9.30 9.17 21,300 2,300 0.2
12/10/2021
9.22
 671,100 9.05 9.25 9 20,200 800 0.2
11/10/2021
9.05
 573,800 9.18 9.20 9.05 42,300 0 0.4
08/10/2021
9.18
 741,700 9.32 9.55 9.15 2,100 5,700 -0.0
07/10/2021
9.32
 803,200 9.43 9.60 9.30 0 2,700 -0.0
06/10/2021
9.43
 515,900 9.36 9.48 9.30 1,900 6,800 -0.0
05/10/2021
9.36
 813,000 9.46 9.85 9.34 14,700 13,400 0.0
04/10/2021
9.46
 1,745,200 9.02 9.65 9.01 40,200 32,700 0.1
01/10/2021
9.02
 797,200 9 9.30 8.80 706,596 771,896 -0.6
30/09/2021
9
 381,800 9 9.14 8.96 17,800 0 0.2
29/09/2021
9
 507,400 8.97 9.10 8.78 7,400 22,600 -0.1
28/09/2021
8.97
 894,500 8.77 8.97 8.20 78,500 0 0.7
27/09/2021
8.77
 2,112,000 9.42 9.42 8.77 95,100 17,900 0.7
24/09/2021
9.42
 1,102,600 9.52 9.52 9.20 96,500 600 0.9
23/09/2021
9.52
 2,331,700 9.72 10.30 9.50 200 44,800 -0.4
22/09/2021
9.72
 2,732,700 9.09 9.72 9.03 19,300 150,400 -1.2
21/09/2021
9.09
 1,663,100 9.10 9.10 8.69 41,100 1,800 0.3
20/09/2021
9.10
 1,437,800 8.96 9.40 8.86 1,400 13,900 -0.1
17/09/2021
8.96
 1,873,500 8.70 9.17 8.55 93,600 22,000 0.6
16/09/2021
8.70
 1,610,100 8.76 8.88 8.55 8,400 2,800 0.0
15/09/2021
8.76
 1,238,000 8.70 9.20 8.46 71,300 4,800 0.6
14/09/2021
8.70
 2,041,600 8.62 9.08 8.60 3,000 37,700 -0.3
13/09/2021
8.62
 4,396,800 8.06 8.62 8.06 43,500 0 0.4
10/09/2021
8.06
 1,000,100 7.75 8.20 7.76 85,400 3,600 0.7
09/09/2021
7.75
 382,400 7.86 7.99 7.70 3,500 1,900 0.0
08/09/2021
7.86
 296,500 8.05 8.10 7.86 0 18,600 -0.1
07/09/2021
8.05
 1,326,500 8.04 8.45 8 4,000 37,800 -0.3
06/09/2021
8.04
 1,196,000 7.91 8.10 7.70 52,700 5,300 0.4
01/09/2021
7.91
 271,300 7.99 8.03 7.89 0 7,000 -0.1
31/08/2021
7.99
 454,900 8.10 8.14 7.96 600 7,400 -0.1
30/08/2021
8.10
 1,642,800 7.98 8.19 8 1,000 6,500 -0.0
27/08/2021
7.98
 330,900 7.70 7.98 7.60 14,800 100 0.1
26/08/2021
7.70
 245,300 7.60 7.75 7.50 200 5,200 -0.0
25/08/2021
7.60
 225,500 7.49 7.64 7.30 1,200 4,800 -0.0
24/08/2021
7.49
 309,600 7.45 7.59 7.32 300 12,300 -0.1
23/08/2021
7.45
 229,900 7.65 7.70 7.45 0 6,900 -0.1
20/08/2021
7.65
 633,900 7.72 7.93 7.55 6,900 11,900 -0.0
19/08/2021
7.72
 338,000 7.75 7.76 7.66 10,600 0 0.1
18/08/2021
7.75
 412,000 7.90 7.97 7.70 2,600 7,100 -0.0
17/08/2021
7.90
 448,200 7.91 8.08 7.80 2,200 5,800 -0.0
16/08/2021
7.91
 586,700 7.90 8.06 7.89 5,700 5,000 0.0
13/08/2021
7.90
 801,600 8.15 8.15 7.70 7,100 11,200 -0.0
12/08/2021
8.15
 526,400 8 8.30 7.80 12,800 3,600 0.1
11/08/2021
8
 565,000 8.15 8.55 7.90 5,000 32,800 -0.2
10/08/2021
8.15
 1,985,600 7.62 8.15 7.69 14,400 0 0.1
09/08/2021
7.62
 319,900 7.70 7.79 7.51 500 36,300 -0.3
06/08/2021
7.70
 187,000 7.67 7.82 7.67 0 4,600 -0.0
05/08/2021
7.67
 663,200 7.55 7.89 7.60 7,200 2,600 0.0
04/08/2021
7.55
 213,700 7.65 7.70 7.40 9,800 2,800 0.1
03/08/2021
7.65
 197,200 7.59 7.71 7.45 3,100 1,500 0.0
02/08/2021
7.59
 398,400 7.80 7.80 7.49 1,200 400 0.0
30/07/2021
7.80
 181,700 7.85 7.90 7.70 500 9,200 -0.1
29/07/2021
7.85
 75,800 7.90 8 7.83 0 0 0
28/07/2021
7.90
 407,400 7.85 7.97 7.83 200 1,900 -0.0
27/07/2021
7.85
 483,500 7.91 8 7.75 5,600 1,000 0.0
26/07/2021
7.91
 214,100 7.90 7.95 7.60 3,300 1,100 0.0
23/07/2021
7.90
 208,500 8.09 8.10 7.83 5,200 10,900 -0.0
22/07/2021
8.09
 333,100 8.05 8.10 7.91 8,200 1,300 0.1
21/07/2021
8.05
 271,400 8 8.20 7.82 0 31,100 -0.2
20/07/2021
8
 302,900 7.76 8 7.50 10,700 9,500 0.0
19/07/2021
7.76
 386,900 7.97 7.97 7.60 53,700 11,400 0.3
16/07/2021
7.97
 1,057,200 7.50 8.02 7.50 3,200 11,800 -0.1
15/07/2021
7.50
 326,700 7.30 7.60 7.21 19,400 500 0.1
14/07/2021
7.30
 186,100 7.30 7.50 7.25 5,400 25,700 -0.1
13/07/2021
7.30
 303,500 7.15 7.30 7.11 42,400 1,000 0.3
12/07/2021
7.15
 965,600 7.45 7.45 6.93 56,300 2,200 0.4
09/07/2021
7.45
 587,200 7.50 7.50 7.28 7,300 12,300 -0.0
08/07/2021
7.50
 365,600 7.50 7.50 7.30 9,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |