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

2.67
-0.02
(-0.74%)
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
(2025-03-05) 		-0.24 -8.25% 2,581,900 -112,900 -0.3
2.67
3.07
2.67
2 tháng
(2025-02-03) 		-0.76 -22.16% 8,804,500 -1,373,200 -4.2
2.67
3.50
2.67
3 tháng
(2025-01-06) 		-0.80 -23.05% 9,338,800 -1,319,400 -4.0
2.67
3.50
2.67
6 tháng
(2024-10-07) 		-1.43 -34.88% 12,239,000 -1,330,661 -4.0
2.67
4.10
2.67
12 tháng
(2024-04-09) 		-2.42 -47.54% 34,469,600 -83,461 2.2
2.67
5.74
2.67
24 tháng
(2023-04-17) 		-8.23 -75.50% 174,679,600 -871,561 -7.7
2.67
12.65
2.67
36 tháng
(2022-04-20) 		-11.53 -81.20% 271,199,100 -826,404 -8.3
2.67
14.40
2.67
60 tháng
(2020-05-04) 		-1.30 -32.75% 537,576,080 136,156 -2.5
2.67
19
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
2.67
 204,000 2.51 2.68 2.51 100 0 0.0
03/04/2025
2.69
 275,600 2.84 2.89 2.69 100 0 0.0
02/04/2025
2.89
 34,000 2.90 2.91 2.87 300 0 0.0
01/04/2025
2.90
 139,300 2.91 2.93 2.89 0 0 0
31/03/2025
2.92
 75,600 2.95 2.95 2.89 0 0 0
28/03/2025
2.93
 84,200 2.98 2.98 2.93 400 0 0.0
27/03/2025
2.97
 31,600 2.97 2.99 2.96 0 0 0
26/03/2025
2.98
 49,900 3.01 3.04 2.97 0 400 -0.0
25/03/2025
3
 95,600 2.96 3.08 2.96 0 0 0
24/03/2025
2.95
 87,200 3.01 3.01 2.95 100 0 0.0
21/03/2025
3
 137,500 3.03 3.06 2.99 0 0 0
20/03/2025
3.03
 88,100 3.07 3.07 3.03 0 1,600 -0.0
19/03/2025
3.07
 369,800 2.98 3.08 2.98 2,000 10,000 -0.0
18/03/2025
2.98
 123,700 2.94 3 2.94 1,000 600 0.0
17/03/2025
2.94
 48,900 2.92 2.98 2.92 0 0 0
14/03/2025
2.92
 139,600 2.95 2.95 2.90 200 31,800 -0.1
13/03/2025
2.95
 44,900 2.96 2.96 2.91 0 0 0
12/03/2025
2.97
 74,000 2.95 2.97 2.94 300 10,000 -0.0
11/03/2025
2.95
 61,100 2.97 2.97 2.94 1,600 10,000 -0.0
10/03/2025
2.99
 59,000 2.98 3.03 2.97 0 0 0
07/03/2025
2.97
 119,300 2.95 2.99 2.92 100 0 0.0
06/03/2025
2.91
 129,600 2.91 2.91 2.88 200 20,000 -0.1
05/03/2025
2.91
 109,400 2.88 2.93 2.85 100 35,000 -0.1
04/03/2025
2.89
 395,200 2.93 2.94 2.87 500 50,000 -0.1
03/03/2025
2.93
 269,100 2.99 3.02 2.91 300 30,000 -0.1
28/02/2025
2.99
 126,800 2.99 3.03 2.96 2,000 55,000 -0.2
27/02/2025
2.97
 431,200 3 3 2.79 10,400 0 0.0
26/02/2025
3
 500,000 3.01 3.02 2.96 400 15,000 -0.0
25/02/2025
3.01
 1,111,500 3.11 3.12 2.99 200 329,200 -1.0
24/02/2025
3.11
 301,200 3.15 3.15 3.08 0 168,700 -0.5
21/02/2025
3.14
 284,000 3.09 3.15 3.04 400 191,100 -0.6
20/02/2025
3.08
 699,200 3.19 3.23 3.05 600 226,900 -0.7
19/02/2025
3.18
 414,400 3.27 3.27 3.17 5,100 149,800 -0.5
18/02/2025
3.25
 490,300 3.24 3.35 3.24 34,800 164,600 -0.4
17/02/2025
3.29
 190,900 3.30 3.33 3.20 1,000 2,700 -0.0
14/02/2025
3.30
 79,100 3.34 3.35 3.30 200 1,000 -0.0
13/02/2025
3.33
 48,000 3.38 3.40 3.33 12,700 0 0.0
12/02/2025
3.34
 161,700 3.31 3.38 3.31 19,600 0 0.1
11/02/2025
3.31
 439,700 3.31 3.45 3.27 17,900 4,300 0.0
10/02/2025
3.46
 109,000 3.49 3.52 3.46 8,300 200 0.0
07/02/2025
3.49
 45,000 3.50 3.52 3.47 5,000 0 0.0
06/02/2025
3.50
 67,700 3.51 3.51 3.48 4,300 0 0.0
05/02/2025
3.50
 21,400 3.48 3.51 3.47 0 0 0
04/02/2025
3.48
 27,200 3.48 3.52 3.48 4,200 0 0.0
03/02/2025
3.43
 10,000 3.43 3.54 3.43 1,300 1,000 0.0
24/01/2025
3.43
 20,900 3.41 3.44 3.31 2,000 1,200 0.0
23/01/2025
3.41
 10,200 3.48 3.48 3.34 0 0 0
22/01/2025
3.33
 38,800 3.40 3.45 3.33 9,500 0 0.0
21/01/2025
3.40
 35,800 3.41 3.49 3.40 18,700 0 0.1
20/01/2025
3.42
 60,500 3.50 3.55 3.41 21,600 0 0.1
17/01/2025
3.50
 42,700 3.50 3.50 3.44 2,500 800 0.0
16/01/2025
3.44
 17,800 3.43 3.50 3.43 0 0 0
15/01/2025
3.42
 46,400 3.40 3.59 3.36 0 100 -0.0
14/01/2025
3.40
 52,500 3.45 3.45 3.32 3,900 1,000 0.0
13/01/2025
3.41
 18,600 3.45 3.46 3.40 100 0 0.0
10/01/2025
3.43
 23,800 3.45 3.47 3.41 500 1,400 -0.0
09/01/2025
3.45
 97,000 3.43 3.54 3.40 1,500 400 0.0
08/01/2025
3.40
 32,800 3.45 3.45 3.40 0 600 -0.0
07/01/2025
3.45
 24,100 3.52 3.52 3.41 0 1,000 -0.0
06/01/2025
3.47
 12,400 3.54 3.54 3.47 0 0 0
03/01/2025
3.50
 26,700 3.43 3.56 3.43 2,900 0 0.0
02/01/2025
3.56
 51,900 3.52 3.56 3.42 1,500 0 0.0
31/12/2024
3.51
 142,500 3.58 3.59 3.46 0 5,800 -0.0
30/12/2024
3.58
 119,500 3.60 3.64 3.35 500 0 0.0
27/12/2024
3.59
 149,300 3.61 3.65 3.36 0 0 0
26/12/2024
3.61
 54,000 3.60 3.63 3.58 5,800 0 0.0
25/12/2024
3.60
 52,800 3.54 3.60 3.54 0 0 0
24/12/2024
3.54
 40,300 3.60 3.60 3.53 0 0 0
23/12/2024
3.57
 28,300 3.56 3.59 3.55 0 1,716 -0.0
20/12/2024
3.55
 72,000 3.61 3.61 3.54 0 44,300 -0.2
19/12/2024
3.54
 38,200 3.54 3.54 3.53 0 100 -0.0
18/12/2024
3.54
 57,500 3.56 3.60 3.54 500 26,700 -0.1
17/12/2024
3.56
 23,200 3.61 3.61 3.55 0 2,245 -0.0
16/12/2024
3.57
 41,800 3.62 3.65 3.57 0 900 -0.0
13/12/2024
3.59
 13,000 3.61 3.61 3.53 0 1,200 -0.0
12/12/2024
3.61
 31,100 3.64 3.64 3.61 0 0 0
11/12/2024
3.62
 83,700 3.64 3.67 3.61 18,500 0 0.1
10/12/2024
3.62
 44,400 3.64 3.65 3.62 500 0 0.0
09/12/2024
3.63
 40,300 3.59 3.65 3.59 300 5,100 -0.0
06/12/2024
3.59
 68,700 3.63 3.65 3.59 3,600 0 0.0
05/12/2024
3.59
 24,800 3.59 3.59 3.50 0 0 0
04/12/2024
3.59
 40,400 3.59 3.59 3.50 11,400 300 0.0
03/12/2024
3.59
 14,800 3.62 3.62 3.59 0 0 0
02/12/2024
3.59
 15,800 3.63 3.64 3.58 0 0 0
29/11/2024
3.63
 67,800 3.65 3.65 3.58 700 3,000 -0.0
28/11/2024
3.64
 109,100 3.65 3.66 3.60 0 200 -0.0
27/11/2024
3.62
 79,300 3.69 3.69 3.60 500 10,400 -0.0
26/11/2024
3.69
 86,600 3.63 3.72 3.63 5,900 70,000 -0.2
25/11/2024
3.63
 94,200 3.63 3.73 3.60 3,300 3,000 0.0
22/11/2024
3.63
 35,400 3.69 3.69 3.60 2,800 100 0.0
21/11/2024
3.69
 27,400 3.70 3.78 3.64 14,800 0 0.1
20/11/2024
3.68
 36,600 3.68 3.75 3.60 5,500 100 0.0
19/11/2024
3.68
 52,900 3.65 3.77 3.43 7,100 900 0.0
18/11/2024
3.68
 28,800 3.74 3.74 3.65 3,200 100 0.0
15/11/2024
3.74
 9,400 3.70 3.77 3.65 2,400 2,400 0
14/11/2024
3.70
 39,300 3.80 3.80 3.68 1,000 0 0.0
13/11/2024
3.68
 42,900 3.79 3.84 3.68 800 0 0.0
12/11/2024
3.79
 14,300 3.78 3.87 3.78 300 0 0.0
11/11/2024
3.79
 17,800 3.86 3.86 3.77 2,200 0 0.0
08/11/2024
3.86
 15,200 3.86 3.89 3.70 1,500 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |