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
(2024-10-16) 		-0.27 -6.73% 707,100 63,700 0.2
3.68
4.01
3.74
2 tháng
(2024-09-16) 		-0.41 -9.88% 2,106,100 33,500 0.1
3.68
4.47
3.74
3 tháng
(2024-08-19) 		-0.16 -4.10% 4,792,600 72,100 0.3
3.68
4.68
3.74
6 tháng
(2024-05-20) 		-1.33 -26.23% 16,403,700 969,600 4.8
3.68
5.74
3.74
12 tháng
(2023-11-21) 		-3.01 -44.59% 69,311,900 879,300 3.7
3.68
6.95
3.74
24 tháng
(2022-11-28) 		-5.71 -60.42% 199,665,200 1,217,401 3.4
3.68
12.65
3.74
36 tháng
(2021-12-01) 		-8.41 -69.22% 343,058,500 489,057 -4.2
3.68
19
3.74
60 tháng
(2019-12-12) 		0.14 3.89% 552,014,540 -5,564,853 -22.4
3.32
19
3.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
10.47
 48,650 10.39 10.75 10.32 0 0 0
10/04/2015
10.39
 173,430 10.39 10.61 10.32 0 0 0
09/04/2015
10.39
 469,990 9.90 10.54 9.90 173,670 2,000 2.5
08/04/2015
9.90
 76,650 9.97 10.11 9.90 37,980 0 0.5
07/04/2015
9.97
 311,780 9.69 9.97 9.83 141,000 4,000 1.9
06/04/2015
9.69
 340,350 9.48 9.83 9.55 299,430 0 4.1
03/04/2015
9.48
 39,370 9.62 9.76 9.48 0 0 0
02/04/2015
9.62
 69,800 9.55 9.76 9.40 55,570 0 0.7
01/04/2015
9.55
 33,070 9.55 9.55 9.33 0 1,500 -0.0
31/03/2015
9.55
 94,340 9.55 9.62 9.55 0 0 0
30/03/2015
9.55
 98,580 9.62 9.76 9.55 0 0 0
27/03/2015
9.62
 232,270 9.69 9.83 9.62 167,490 0 2.3
26/03/2015
9.69
 97,820 9.62 9.76 9.62 44,470 5,000 0.5
25/03/2015
9.62
 92,770 9.69 9.76 9.62 0 1,200 -0.0
24/03/2015
9.69
 120,620 9.69 9.69 9.48 0 1,200 -0.0
23/03/2015
9.69
 201,960 9.69 9.83 9.55 38,450 0 0.5
20/03/2015
9.69
 160,470 9.83 9.90 9.55 63,250 0 0.9
19/03/2015
9.83
 180,680 9.83 10.11 9.69 3,500 0 0.0
18/03/2015
9.83
 1,020,370 9.55 10.11 9.62 695,710 1,000 9.7
17/03/2015
9.55
 222,660 9.48 9.55 9.33 0 1,000 -0.0
16/03/2015
9.48
 580,280 9.48 9.55 9.40 0 1,000 -0.0
13/03/2015
9.48
 96,290 9.48 9.55 9.40 0 1,000 -0.0
12/03/2015
9.48
 4,676,650 9.48 9.62 9.33 0 0 0
11/03/2015
9.48
 414,770 9.40 9.62 9.26 500 0 0.0
10/03/2015
9.40
 167,320 9.33 9.40 9.26 0 0 0
09/03/2015
9.33
 221,280 9.48 9.48 9.19 0 5,100 -0.1
06/03/2015
9.48
 294,810 9.62 9.62 9.33 0 0 0
05/03/2015
9.62
 1,121,390 9.26 9.62 9.40 632,110 0 8.5
04/03/2015
9.26
 922,530 8.70 9.26 8.84 138,880 0 1.8
03/03/2015
8.70
 425,560 8.41 8.77 8.49 106,540 0 1.3
02/03/2015
8.41
 134,440 8.49 8.56 8.41 0 0 0
27/02/2015
8.49
 157,490 8.20 8.63 8.34 0 0 0
26/02/2015
8.20
 190,370 8.27 8.34 8.20 0 26,880 -0.3
25/02/2015
8.27
 411,670 8.49 8.56 8.27 0 0 0
24/02/2015
8.49
 161,700 8.63 8.70 8.49 0 0 0
13/02/2015
8.63
 551,670 8.63 8.70 8.49 390 3,000 -0.0
12/02/2015
8.63
 825,690 8.41 8.70 8.41 271,300 0 3.3
11/02/2015
8.41
 580,600 8.13 8.49 8.27 0 0 0
10/02/2015
8.13
 332,060 8.06 8.20 8.06 0 0 0
09/02/2015
8.06
 239,200 7.92 8.13 7.92 7,000 0 0.1
06/02/2015
7.92
 664,770 7.42 7.92 7.64 0 0 0
05/02/2015
7.42
 153,490 7.35 7.64 7.35 0 0 0
04/02/2015
7.35
 187,460 6.93 7.35 7.00 0 0 0
03/02/2015
6.93
 103,250 7.14 7.35 6.93 0 0 0
02/02/2015
7.14
 119,890 7.28 7.35 7.14 0 0 0
30/01/2015
7.28
 87,790 7.35 7.42 7.21 0 20,000 -0.2
29/01/2015
7.35
 141,600 7.35 7.42 7.28 0 0 0
28/01/2015
7.35
 242,070 7.42 7.50 7.28 37,390 0 0.4
27/01/2015
7.42
 246,850 7.64 7.64 7.14 0 0 0
26/01/2015
7.64
 128,200 7.64 7.71 7.57 0 0 0
23/01/2015
7.64
 296,190 7.71 7.71 7.50 1,100 0 0.0
22/01/2015
7.71
 65,540 7.64 7.71 7.57 0 5,000 -0.1
21/01/2015
7.64
 215,710 7.50 7.85 7.50 0 0 0
20/01/2015
7.50
 1,331,770 7.99 7.99 7.50 196,430 0 2.1
19/01/2015
7.99
 228,040 8.13 8.20 7.92 66,000 0 0.8
16/01/2015
8.13
 316,900 8.20 8.20 7.92 0 0 0
15/01/2015
8.20
 341,790 8.20 8.34 8.20 0 3,430 -0.0
14/01/2015
8.20
 942,710 8.13 8.20 7.92 0 0 0
13/01/2015
8.13
 744,810 8.13 8.20 7.99 120,650 0 1.4
12/01/2015
8.13
 851,480 8.27 8.27 8.06 109,350 0 1.2
09/01/2015
8.27
 1,132,880 7.92 8.27 7.92 170,000 13,500 1.8
08/01/2015
7.92
 464,650 7.85 7.99 7.78 122,000 480 1.4
07/01/2015
7.85
 738,320 7.64 7.92 7.64 0 10,000 -0.1
06/01/2015
7.64
 1,005,970 7.14 7.64 7.00 0 0 0
05/01/2015
7.14
 248,160 7.00 7.14 6.86 0 0 0
31/12/2014
7.00
 208,910 6.79 7.14 6.86 0 0 0
30/12/2014
6.79
 364,730 6.72 6.79 6.29 0 0 0
29/12/2014
6.72
 227,770 6.79 6.79 6.36 0 0 0
26/12/2014
6.79
 500,680 6.72 6.86 6.58 0 0 0
25/12/2014
6.72
 238,610 7.07 7.07 6.72 0 0 0
24/12/2014
7.07
 262,130 7.14 7.14 7.00 0 0 0
23/12/2014
7.14
 237,260 7.14 7.21 7.00 0 0 0
22/12/2014
7.14
 205,340 6.93 7.21 6.86 0 0 0
19/12/2014
6.93
 137,220 7.21 7.21 6.86 0 0 0
18/12/2014
7.21
 263,900 6.93 7.21 7.00 0 0 0
17/12/2014
6.93
 365,430 7.28 7.35 6.79 0 0 0
16/12/2014
7.28
 479,360 7.35 7.42 7.21 0 0 0
15/12/2014
7.35
 91,920 7.50 7.50 7.21 0 0 0
12/12/2014
7.50
 117,200 7.50 7.50 7.42 0 0 0
11/12/2014
7.50
 188,370 7.50 7.57 7.28 0 0 0
10/12/2014
7.50
 425,420 7.28 7.50 7.00 0 0 0
09/12/2014
7.28
 1,377,930 7.64 7.64 7.14 0 0 0
08/12/2014
7.64
 162,920 7.78 7.78 7.64 0 0 0
05/12/2014
7.78
 639,360 7.71 7.78 7.64 0 0 0
04/12/2014
7.71
 1,283,590 7.64 7.92 7.64 151,490 3,000 1.6
03/12/2014
7.64
 724,500 7.64 7.71 7.50 0 0 0
02/12/2014
7.64
 512,440 7.78 7.78 7.64 0 0 0
01/12/2014
7.78
 607,860 7.85 7.92 7.78 0 0 0
28/11/2014
7.85
 964,720 7.78 7.92 7.71 0 0 0
27/11/2014
7.78
 1,611,660 7.78 7.78 7.57 0 5,100 -0.1
26/11/2014
7.78
 1,629,450 7.85 7.85 7.42 0 0 0
25/11/2014
7.85
 493,250 7.57 7.85 7.57 30,000 300 0.3
24/11/2014
7.57
 1,065,810 7.64 7.71 7.57 0 0 0
21/11/2014
7.64
 2,143,700 7.50 7.92 7.50 0 0 0
20/11/2014
7.50
 735,170 7.28 7.50 7.21 0 200 -0.0
19/11/2014
7.28
 925,000 7.28 7.35 7.14 0 0 0
18/11/2014
7.28
 2,209,700 7.07 7.50 7.07 5,000 10,800 -0.1
17/11/2014
7.07
 818,610 7.00 7.21 7.00 0 0 0
14/11/2014
7.00
 1,069,170 7.00 7.07 6.93 197,660 0 2.0
13/11/2014
7.00
 792,270 7.14 7.21 7.00 20,000 85,620 -0.7

Chính sách bảo mật | Điều khoản sử dụng |