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

4.15
0.08
(1.97%)
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
(2024-08-19) 		0.25 6.41% 2,701,300 42,400 0.2
3.90
4.68
4.15
2 tháng
(2024-07-18) 		-0.75 -15.31% 5,713,200 274,200 1.2
3.76
4.90
4.15
3 tháng
(2024-06-18) 		-0.96 -18.79% 8,379,000 416,498 1.9
3.76
5.20
4.15
6 tháng
(2024-03-20) 		-2.04 -32.96% 25,061,000 1,058,898 5.0
3.76
6.31
4.15
12 tháng
(2023-09-22) 		-7.35 -63.91% 122,995,700 1,422,198 6.9
3.76
11.60
4.15
24 tháng
(2022-09-27) 		-5.95 -58.91% 213,412,100 1,035,899 1.9
3.76
12.65
4.15
36 tháng
(2021-10-04) 		-5.31 -56.13% 392,218,100 287,055 -7.2
3.76
19
4.15
60 tháng
(2019-10-14) 		0.71 20.64% 556,609,490 -5,545,195 -22.4
3.32
19
4.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
4.82
 240,200 4.65 4.89 4.65 4,100 2,200 0.0
19/04/2024
4.60
 399,800 4.32 4.74 4.32 13,300 200 0.1
17/04/2024
4.60
 269,100 4.40 4.65 4.40 8,500 0 0.0
16/04/2024
4.48
 992,900 4.60 4.60 4.33 75,100 11,800 0.3
15/04/2024
4.65
 594,100 5.02 5.07 4.65 3,900 3,000 0.0
12/04/2024
5
 407,300 5.14 5.14 4.90 36,900 15,900 0.1
11/04/2024
5.08
 135,900 5.07 5.15 5.05 9,400 0 0.0
10/04/2024
5.15
 299,100 5.08 5.29 5.02 44,400 8,000 0.2
09/04/2024
5.09
 1,201,800 5.04 5.40 5.03 15,900 8,900 0.0
08/04/2024
5.40
 707,800 5.78 5.78 5.40 0 5,900 -0.0
05/04/2024
5.80
 750,200 6.01 6.09 5.79 8,500 13,600 -0.0
04/04/2024
6.05
 334,300 6.17 6.17 6.03 26,900 5,800 0.1
03/04/2024
6.17
 149,600 6.20 6.22 6.16 1,100 0 0.0
02/04/2024
6.19
 133,200 6.21 6.21 6.17 0 5,300 -0.0
01/04/2024
6.17
 56,900 6.28 6.28 6.16 2,400 7,300 -0.0
29/03/2024
6.20
 135,500 6.31 6.31 6.18 0 8,300 -0.1
28/03/2024
6.25
 130,700 6.38 6.38 6.18 100 15,000 -0.1
27/03/2024
6.31
 323,800 6.23 6.55 6.21 0 24,200 -0.2
26/03/2024
6.18
 438,500 6.18 6.25 6.17 7,600 196,000 -1.2
25/03/2024
6.17
 162,700 6.22 6.28 6.17 100 10,700 -0.1
22/03/2024
6.22
 226,200 6.18 6.27 6.20 26,100 0 0.2
21/03/2024
6.18
 258,400 6.19 6.21 6.15 12,600 0 0.1
20/03/2024
6.19
 136,900 6.16 6.22 6.17 0 2,000 -0.0
19/03/2024
6.16
 139,100 6.16 6.22 6.15 31,000 100 0.2
18/03/2024
6.16
 200,000 6.22 6.27 6.10 8,300 1,600 0.0
15/03/2024
6.22
 216,200 6.13 6.24 6.13 5,000 0 0.0
14/03/2024
6.13
 327,600 6.18 6.19 6.13 0 0 0
13/03/2024
6.18
 196,200 6.16 6.18 6.15 100 0 0.0
12/03/2024
6.16
 244,100 6.21 6.25 6.15 0 100 -0.0
11/03/2024
6.21
 202,200 6.27 6.27 6.18 100 800 -0.0
08/03/2024
6.27
 197,700 6.27 6.32 6.25 200 0 0.0
07/03/2024
6.27
 147,800 6.28 6.30 6.25 0 600 -0.0
06/03/2024
6.28
 317,000 6.29 6.32 6.24 300 100 0.0
05/03/2024
6.29
 402,000 6.33 6.33 6.27 0 0 0
04/03/2024
6.33
 351,800 6.31 6.34 6.29 0 0 0
01/03/2024
6.31
 212,100 6.31 6.35 6.28 0 52,000 -0.3
29/02/2024
6.31
 260,000 6.34 6.37 6.29 23,700 700 0.1
28/02/2024
6.34
 255,000 6.34 6.39 6.31 12,100 15,800 -0.0
27/02/2024
6.34
 245,400 6.40 6.40 6.30 0 8,900 -0.1
26/02/2024
6.40
 179,600 6.38 6.40 6.29 600 18,100 -0.1
23/02/2024
6.38
 525,000 6.44 6.53 6.38 7,700 0 0.1
22/02/2024
6.44
 412,800 6.38 6.48 6.38 6,300 3,100 0.0
21/02/2024
6.38
 339,500 6.45 6.47 6.38 0 2,700 -0.0
20/02/2024
6.45
 213,300 6.45 6.50 6.40 0 0 0
19/02/2024
6.45
 344,100 6.33 6.46 6.32 34,700 0 0.2
16/02/2024
6.33
 116,400 6.30 6.36 6.29 12,600 0 0.1
15/02/2024
6.30
 99,900 6.26 6.34 6.21 6,700 11,300 -0.0
07/02/2024
6.26
 131,200 6.25 6.34 6.22 2,000 0 0.0
06/02/2024
6.25
 86,700 6.24 6.36 6.23 400 4,600 -0.0
05/02/2024
6.24
 110,100 6.35 6.35 6.24 0 4,400 -0.0
02/02/2024
6.35
 180,800 6.27 6.38 6.26 1,100 1,000 0.0
01/02/2024
6.27
 106,400 6.21 6.39 6.20 0 100 -0.0
31/01/2024
6.21
 239,600 6.49 6.55 6.21 600 20,000 -0.1
30/01/2024
6.49
 639,800 6.25 6.49 6.19 11,000 9,000 0.0
29/01/2024
6.25
 168,800 6.26 6.34 6.25 13,600 0 0.1
26/01/2024
6.26
 153,600 6.28 6.34 6.26 500 0 0.0
25/01/2024
6.28
 141,500 6.29 6.31 6.27 0 0 0
24/01/2024
6.29
 397,500 6.40 6.40 6.28 0 0 0
23/01/2024
6.40
 180,800 6.42 6.46 6.34 400 400 0
22/01/2024
6.42
 84,900 6.44 6.50 6.39 10,000 0 0.1
19/01/2024
6.44
 412,800 6.41 6.50 6.42 200 0 0.0
18/01/2024
6.41
 356,800 6.32 6.70 6.30 0 8,700 -0.1
17/01/2024
6.32
 334,200 6.48 6.50 6.32 100 20,800 -0.1
16/01/2024
6.48
 190,800 6.48 6.50 6.47 0 1,900 -0.0
15/01/2024
6.48
 480,800 6.48 6.51 6.45 0 10,600 -0.1
12/01/2024
6.48
 941,200 6.65 6.67 6.47 500 139,600 -0.9
11/01/2024
6.65
 438,900 6.73 6.74 6.62 0 37,400 -0.2
10/01/2024
6.73
 588,900 6.69 6.75 6.67 0 34,200 -0.2
09/01/2024
6.69
 532,200 6.73 6.76 6.61 0 33,500 -0.2
08/01/2024
6.73
 669,600 6.70 6.82 6.70 7,300 0 0.0
05/01/2024
6.70
 733,700 6.60 6.70 6.60 15,000 100 0.1
04/01/2024
6.60
 362,800 6.63 6.69 6.60 25,600 0 0.2
03/01/2024
6.63
 352,800 6.60 6.68 6.51 20,500 9,600 0.1
02/01/2024
6.60
 631,800 6.70 6.75 6.59 10,000 15,100 -0.0
29/12/2023
6.70
 601,000 6.70 6.73 6.64 400 10,400 -0.1
28/12/2023
6.70
 380,900 6.75 6.80 6.69 100 0 0.0
27/12/2023
6.75
 718,500 6.68 6.88 6.70 24,300 3,100 0.1
26/12/2023
6.68
 538,600 6.68 6.73 6.64 0 3,500 -0.0
25/12/2023
6.68
 784,200 6.67 6.75 6.64 0 23,400 -0.2
22/12/2023
6.67
 772,700 6.85 6.85 6.67 100 38,400 -0.3
21/12/2023
6.85
 241,800 6.87 6.87 6.76 0 2,600 -0.0
20/12/2023
6.87
 1,137,500 6.94 6.99 6.86 200 0 0.0
19/12/2023
6.94
 679,300 6.95 6.96 6.92 34,900 0 0.2
18/12/2023
6.95
 869,600 6.95 6.96 6.89 0 6,800 -0.0
15/12/2023
6.95
 1,046,100 6.95 7.02 6.89 5,300 4,500 0.0
14/12/2023
6.95
 1,224,700 6.89 7.04 6.90 0 5,300 -0.0
13/12/2023
6.89
 1,624,900 6.73 7.12 6.73 23,900 0 0.2
12/12/2023
6.73
 599,600 6.75 6.75 6.70 0 0 0
11/12/2023
6.75
 849,000 6.70 6.76 6.67 2,900 1,900 0.0
08/12/2023
6.70
 531,700 6.75 6.78 6.70 2,000 11,700 -0.1
07/12/2023
6.75
 1,427,500 6.69 6.85 6.66 11,000 18,000 -0.0
06/12/2023
6.69
 1,030,600 6.62 6.82 6.58 73,200 0 0.5
05/12/2023
6.62
 527,200 6.62 6.69 6.54 0 3,800 -0.0
04/12/2023
6.62
 1,126,400 6.42 6.62 6.46 158,000 54,700 0.7
01/12/2023
6.42
 1,473,300 6.51 6.53 6.35 0 44,900 -0.3
30/11/2023
6.51
 604,300 6.60 6.67 6.51 0 37,700 -0.2
29/11/2023
6.60
 745,000 6.55 6.71 6.54 3,900 14,500 -0.1
28/11/2023
6.55
 490,300 6.55 6.67 6.42 100 17,500 -0.1
27/11/2023
6.55
 1,643,300 6.40 6.71 6.38 6,400 800 0.0
24/11/2023
6.40
 1,643,200 6.67 6.67 6.21 32,400 46,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |