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

3.74
0.04
(1.08%)
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
(2024-10-15) 		-0.26 -6.44% 715,700 64,116 0.3
3.68
4.04
3.78
2 tháng
(2024-09-16) 		-0.37 -8.92% 2,096,700 106,116 0.4
3.68
4.47
3.78
3 tháng
(2024-08-16) 		-0.09 -2.33% 4,922,800 178,616 0.7
3.68
4.68
3.78
6 tháng
(2024-05-20) 		-1.29 -25.44% 16,394,300 1,020,714 5.0
3.68
5.74
3.78
12 tháng
(2023-11-20) 		-3.03 -44.49% 70,275,000 953,114 4.0
3.68
6.95
3.78
24 tháng
(2022-11-25) 		-5.46 -59.09% 199,873,400 1,260,715 3.5
3.68
12.65
3.78
36 tháng
(2021-11-30) 		-8.47 -69.14% 343,813,800 522,871 -4.2
3.68
19
3.78
60 tháng
(2019-12-11) 		0.22 6.18% 552,348,230 -5,511,579 -22.2
3.32
19
3.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.68
 221,810 4.83 4.83 4.68 40 0 0.0
12/11/2018
4.83
 247,550 4.93 4.97 4.80 0 0 0
09/11/2018
4.93
 349,480 4.98 5 4.90 280 10 0.0
08/11/2018
4.98
 418,990 5 5.10 4.98 0 0 0
07/11/2018
5
 157,850 5 5.05 4.97 0 0 0
06/11/2018
5
 307,330 5.05 5.06 4.97 0 0 0
05/11/2018
5.05
 425,280 5.18 5.18 4.92 0 0 0
02/11/2018
5.18
 306,800 5.27 5.30 5.17 0 0 0
01/11/2018
5.27
 67,790 5.40 5.40 5.21 60 0 0.0
31/10/2018
5.40
 65,030 5.15 5.48 5.20 0 0 0
30/10/2018
5.15
 85,890 5.13 5.30 5.13 0 0 0
29/10/2018
5.13
 77,070 5.26 5.56 5.05 0 0 0
26/10/2018
5.26
 78,900 5.28 5.39 5.26 0 0 0
25/10/2018
5.28
 117,570 5.40 5.40 5.11 0 0 0
24/10/2018
5.40
 152,100 5.45 5.56 5.37 0 0 0
23/10/2018
5.45
 298,060 5.49 5.49 5.38 80 0 0.0
22/10/2018
5.49
 222,610 5.50 5.66 5.47 0 0 0
19/10/2018
5.50
 201,640 5.56 5.56 5.49 0 600 -0.0
18/10/2018
5.56
 90,040 5.61 5.61 5.56 0 0 0
17/10/2018
5.61
 217,720 5.61 5.67 5.60 0 0 0
16/10/2018
5.61
 135,070 5.59 5.66 5.55 0 0 0
15/10/2018
5.59
 167,950 5.53 5.70 5.52 0 0 0
12/10/2018
5.53
 137,620 5.52 5.69 5.41 0 0 0
11/10/2018
5.52
 355,370 5.80 5.80 5.52 110 140 -0.0
10/10/2018
5.80
 229,610 5.80 5.90 5.76 0 0 0
09/10/2018
5.80
 183,340 5.83 5.84 5.77 0 0 0
08/10/2018
5.83
 236,720 5.91 5.91 5.77 0 0 0
05/10/2018
5.91
 138,000 6 6 5.91 0 0 0
04/10/2018
6
 190,210 5.98 6.07 5.95 0 0 0
03/10/2018
5.98
 230,500 6.10 6.10 5.98 0 0 0
02/10/2018
6.10
 257,730 6.16 6.16 6.07 0 0 0
01/10/2018
6.16
 319,890 6.16 6.28 6.06 0 0 0
28/09/2018
6.16
 468,920 5.94 6.20 5.94 0 8,000 -0.0
27/09/2018
5.94
 240,420 5.80 5.94 5.82 0 0 0
26/09/2018
5.80
 186,380 5.76 5.87 5.76 0 8,370 -0.0
25/09/2018
5.76
 163,730 5.76 5.78 5.70 0 0 0
24/09/2018
5.76
 96,090 5.70 5.78 5.70 0 0 0
21/09/2018
5.70
 106,820 5.71 5.80 5.68 5,000 0 0.0
20/09/2018
5.71
 123,160 5.80 5.80 5.67 0 0 0
19/09/2018
5.80
 60,080 5.67 5.90 5.66 0 0 0
18/09/2018
5.67
 110,110 5.74 5.74 5.63 0 0 0
17/09/2018
5.74
 89,860 5.80 5.80 5.74 380 0 0.0
14/09/2018
5.80
 92,510 5.85 5.89 5.80 0 0 0
13/09/2018
5.85
 85,130 5.87 5.90 5.80 0 0 0
12/09/2018
5.87
 162,970 5.87 5.99 5.80 5,200 0 0.0
11/09/2018
5.87
 123,590 5.61 5.99 5.62 20,000 0 0.1
10/09/2018
5.61
 118,570 5.61 5.78 5.60 5,000 0 0.0
07/09/2018
5.61
 264,320 5.71 5.71 5.51 11,470 0 0.1
06/09/2018
5.71
 98,050 5.85 5.85 5.67 50 0 0.0
05/09/2018
5.85
 202,870 6 6 5.80 0 0 0
04/09/2018
6
 181,820 6.12 6.12 5.97 1,000 0 0.0
31/08/2018
6.12
 111,270 6.11 6.17 6.09 0 0 0
30/08/2018
6.11
 124,600 6.22 6.22 6.10 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
29/08/2018
6.22
 192,540 6.10 6.35 6.13 40 0 0.0
28/08/2018
6.10
 140,350 6.10 6.11 6.04 0 0 0
27/08/2018
6.10
 126,150 6.01 6.10 6.01 0 0 0
24/08/2018
6.01
 119,440 6.05 6.05 6.01 0 0 0
23/08/2018
6.05
 151,680 6.05 6.10 6.01 20 0 0.0
22/08/2018
6.05
 91,790 6.05 6.10 6.05 0 0 0
21/08/2018
6.05
 138,040 6.04 6.14 6.03 0 0 0
20/08/2018
6.04
 114,700 6.22 6.22 6.01 0 1,100 -0.0
17/08/2018
6.22
 88,720 6.27 6.33 6.19 0 0 0
16/08/2018
6.27
 155,160 6.29 6.38 6.19 0 0 0
15/08/2018
6.29
 445,640 6.16 6.46 6.18 0 0 0
14/08/2018
6.16
 903,260 5.79 6.17 5.92 0 0 0
13/08/2018
5.79
 100,460 5.77 5.87 5.73 2,050 0 0.0
10/08/2018
5.77
 76,880 5.80 5.85 5.74 0 0 0
09/08/2018
5.80
 29,180 5.87 5.91 5.78 0 0 0
08/08/2018
5.87
 24,300 5.90 5.95 5.79 0 0 0
07/08/2018
5.90
 33,000 5.82 6.01 5.78 0 0 0
06/08/2018
5.82
 55,270 5.80 5.99 5.68 0 0 0
03/08/2018
5.80
 97,080 5.92 6.00 5.80 0 0 0
02/08/2018
5.92
 67,370 5.92 6.01 5.88 0 0 0
01/08/2018
5.92
 114,660 6.01 6.19 5.92 200 0 0.0
31/07/2018
6.01
 263,290 5.92 6.09 5.92 0 0 0
30/07/2018
5.92
 30,950 5.96 5.99 5.83 0 0 0
27/07/2018
5.96
 15,120 5.96 6.01 5.92 0 0 0
26/07/2018
5.96
 198,600 5.82 6.05 5.83 0 1,000 -0.0
25/07/2018
5.82
 114,910 5.64 5.84 5.59 0 0 0
24/07/2018
5.64
 44,270 5.64 5.70 5.59 0 0 0
23/07/2018
5.64
 50,120 5.62 5.72 5.59 0 14,170 -0.1
20/07/2018
5.62
 112,410 5.64 5.66 5.59 0 90,810 -0.6
19/07/2018
5.64
 71,230 5.75 5.75 5.64 0 63,700 -0.4
18/07/2018
5.75
 64,900 5.56 5.75 5.60 0 0 0
17/07/2018
5.56
 107,220 5.49 5.70 5.50 0 60,160 -0.4
16/07/2018
5.49
 10,040 5.55 5.55 5.45 0 0 0
13/07/2018
5.55
 55,490 5.43 5.55 5.43 0 0 0
12/07/2018
5.43
 53,700 5.52 5.55 5.42 0 0 0
11/07/2018
5.52
 62,030 5.62 5.64 5.42 0 10 -0
10/07/2018
5.62
 85,280 5.64 5.68 5.55 0 63,070 -0.4
09/07/2018
5.64
 70,870 5.73 5.73 5.64 0 45,710 -0.3
06/07/2018
5.73
 40,400 5.67 5.73 5.59 0 0 0
05/07/2018
5.67
 57,410 5.73 5.73 5.59 40 0 0.0
04/07/2018
5.73
 59,500 5.73 5.82 5.69 0 0 0
03/07/2018
5.73
 92,900 5.94 5.96 5.73 50 73,830 -0.5
02/07/2018
5.94
 89,680 6.04 6.04 5.89 30 0 0.0
29/06/2018
6.04
 16,420 5.99 6.07 5.99 0 0 0
28/06/2018
5.99
 87,370 6.01 6.10 5.82 50 590 -0.0
27/06/2018
6.01
 53,320 5.99 6.13 6.01 5,000 0 0.0
26/06/2018
5.99
 52,930 6.04 6.05 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |