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)
01/09/2017
7.06
 160,910 7.12 7.19 6.75 0 0 0
31/08/2017
7.12
 95,960 7.28 7.31 7.10 0 0 0
30/08/2017
7.28
 55,130 7.36 7.44 7.28 2,620 0 0.0
29/08/2017
7.36
 144,040 7.43 7.49 7.32 4,110 0 0.0
28/08/2017
7.43
 161,220 7.53 7.59 7.42 0 0 0
25/08/2017
7.53
 70,050 7.57 7.65 7.45 0 0 0
24/08/2017
7.57
 23,650 7.57 7.62 7.53 0 0 0
23/08/2017
7.57
 152,700 7.61 7.62 7.50 0 0 0
22/08/2017
7.61
 329,150 7.57 7.70 7.57 65,000 0 0.6
21/08/2017
7.57
 216,830 7.57 7.70 7.57 0 0 0
18/08/2017
7.57
 58,520 7.64 7.64 7.55 0 0 0
17/08/2017
7.64
 136,880 7.70 7.71 7.64 19,960 0 0.2
16/08/2017
7.70
 72,500 7.70 7.70 7.64 0 0 0
15/08/2017
7.70
 129,120 7.74 7.74 7.63 0 0 0
14/08/2017
7.74
 191,630 7.72 7.74 7.44 0 0 0
11/08/2017
7.72
 117,670 7.77 7.77 7.63 0 0 0
10/08/2017
7.77
 143,200 7.62 7.79 7.61 0 0 0
09/08/2017
7.62
 233,660 7.69 7.69 7.53 0 25,650 -0.2
08/08/2017
7.69
 117,920 7.86 7.92 7.63 0 0 0
07/08/2017
7.86
 108,870 7.92 7.96 7.79 0 0 0
04/08/2017
7.92
 183,380 7.79 8.05 7.70 0 0 0
03/08/2017
7.79
 479,080 7.49 7.96 7.41 400 0 0.0
02/08/2017
7.49
 253,180 7.62 7.62 7.36 0 0 0
01/08/2017
7.62
 230,630 7.62 7.79 7.57 0 0 0
31/07/2017
7.62
 507,030 8.01 8.01 7.57 0 0 0
28/07/2017
8.01
 164,230 7.96 8.03 7.92 0 40 -0.0
27/07/2017
7.96
 153,990 8.11 8.11 7.92 0 0 0
26/07/2017
8.11
 430,410 7.80 8.12 7.88 0 0 0
25/07/2017
7.80
 304,200 8.14 8.22 7.79 0 0 0
24/07/2017
8.14
 238,730 8.41 8.41 8.14 0 0 0
21/07/2017
8.41
 453,780 8.21 8.74 8.28 100,000 0 1.0
20/07/2017
8.21
 1,899,630 8.50 8.50 7.91 0 0 0
19/07/2017
8.50
 1,173,900 8.74 8.83 8.50 0 0 0
18/07/2017
8.74
 452,250 9.13 9.13 8.74 30,000 0 0.3
17/07/2017
9.13
 1,720,930 9.05 9.52 8.92 0 536,400 -5.7
14/07/2017
9.05
 1,406,240 8.87 9.31 9.05 0 388,930 -4.1
13/07/2017
8.87
 631,290 9.18 9.18 8.87 0 74,670 -0.8
12/07/2017
9.18
 1,423,460 8.74 9.22 8.74 0 1,000 -0.0
11/07/2017
8.74
 248,550 8.74 8.83 8.66 0 0 0
10/07/2017
8.74
 295,130 8.52 8.96 8.48 0 0 0
07/07/2017
8.52
 144,170 8.56 8.61 8.52 0 0 0
06/07/2017
8.56
 91,070 8.57 8.57 8.48 0 0 0
05/07/2017
8.57
 190,210 8.66 8.74 8.22 200 0 0.0
04/07/2017
8.66
 128,370 8.57 8.74 8.57 0 0 0
03/07/2017
8.57
 201,570 8.74 8.92 8.57 0 540 -0.0
30/06/2017
8.74
 206,400 8.79 8.87 8.70 0 0 0
29/06/2017
8.79
 318,740 9.13 9.13 8.74 0 0 0
28/06/2017
9.13
 300,310 8.96 9.13 8.83 0 0 0
27/06/2017
8.96
 80,380 9.00 9.09 8.92 0 0 0
26/06/2017
9.00
 246,520 9.22 9.31 9.00 0 0 0
23/06/2017
9.22
 889,710 8.70 9.31 8.83 0 0 0
22/06/2017
8.70
 76,640 8.83 8.87 8.70 0 3,000 -0.0
21/06/2017
8.83
 200,300 8.74 8.96 8.74 0 0 0
20/06/2017
8.74
 199,490 8.96 8.96 8.74 0 0 0
19/06/2017
8.96
 94,290 8.96 9.05 8.70 0 0 0
16/06/2017
8.96
 138,140 8.92 9.09 8.83 0 0 0
15/06/2017
8.92
 148,610 8.96 8.96 8.83 0 0 0
14/06/2017
8.96
 796,650 8.66 9.09 8.66 0 0 0
13/06/2017
8.66
 733,950 8.92 8.92 8.57 0 0 0
12/06/2017
8.92
 157,470 9.09 9.09 8.92 0 0 0
09/06/2017
9.09
 193,290 9.09 9.26 9.09 0 0 0
08/06/2017
9.09
 388,690 9.09 9.48 8.92 0 0 0
07/06/2017
9.09
 253,540 9.22 9.22 8.96 1,000 0 0.0
06/06/2017
9.22
 193,390 9.31 9.52 9.09 50 0 0.0
05/06/2017
9.31
 505,850 9.18 9.44 9.22 0 0 0
02/06/2017
9.18
 425,930 9.00 9.35 9.00 0 560 -0.0
01/06/2017
9.00
 218,660 9.18 9.18 8.92 0 2,490 -0.0
31/05/2017
9.18
 343,590 9.22 9.39 9.09 0 1,100 -0.0
30/05/2017
9.22
 378,780 9.22 9.52 9.22 50 0 0.0
29/05/2017
9.22
 610,060 8.70 9.31 8.66 3,000 0 0.0
26/05/2017
8.70
 269,960 8.66 8.79 8.66 0 0 0
25/05/2017
8.66
 256,810 8.52 8.74 8.55 0 0 0
24/05/2017
8.52
 639,490 8.03 8.59 8.03 4,100 420 0.0
23/05/2017
8.03
 300,930 8.11 8.11 7.93 0 0 0
22/05/2017
8.11
 227,060 7.96 8.14 7.82 0 0 0
19/05/2017
7.96
 281,780 7.62 8.14 7.58 0 0 0
18/05/2017
7.62
 15,360 7.66 7.66 7.55 0 0 0
17/05/2017
7.66
 39,560 7.66 7.69 7.55 0 0 0
16/05/2017
7.66
 61,420 7.57 7.70 7.55 0 720 -0.0
15/05/2017
7.57
 105,520 7.57 7.57 7.53 0 0 0
12/05/2017
7.57
 39,010 7.53 7.57 7.52 0 0 0
11/05/2017
7.53
 72,380 7.53 7.62 7.53 0 29,690 -0.3
10/05/2017
7.53
 61,970 7.63 7.63 7.51 0 5,410 -0.0
09/05/2017
7.63
 24,370 7.70 7.73 7.53 0 7,500 -0.1
08/05/2017
7.70
 152,710 7.59 7.79 7.59 0 45,400 -0.4
05/05/2017
7.59
 75,400 7.10 7.59 7.19 0 22,000 -0.2
04/05/2017
7.10
 307,950 7.55 7.66 7.02 0 0 0
03/05/2017
7.55
 97,320 7.53 7.55 7.51 0 0 0
28/04/2017
7.53
 53,950 7.62 7.62 7.45 0 0 0
27/04/2017
7.62
 55,470 7.62 7.79 7.54 0 20,570 -0.2
26/04/2017
7.62
 30,100 7.57 7.62 7.38 0 0 0
25/04/2017
7.57
 12,930 7.47 7.70 7.44 0 0 0
24/04/2017
7.47
 19,660 7.68 7.68 7.47 0 0 0
21/04/2017
7.68
 3,440 7.62 7.70 7.47 0 0 0
20/04/2017
7.62
 151,740 7.70 7.70 7.44 0 0 0
19/04/2017
7.70
 27,450 7.77 7.88 7.54 0 0 0
18/04/2017
7.77
 4,170 7.77 7.79 7.44 0 0 0
17/04/2017
7.77
 6,140 7.70 7.88 7.64 0 0 0
14/04/2017
7.70
 69,260 7.70 7.88 7.62 0 0 0
13/04/2017
7.70
 17,820 7.64 7.70 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |