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)
12/11/2014
7.14
 962,600 6.86 7.14 6.93 73,440 0 0.7
11/11/2014
6.86
 410,480 7.07 7.07 6.86 0 0 0
10/11/2014
7.07
 1,156,960 6.79 7.21 6.93 20,500 120 0.2
07/11/2014
6.79
 768,190 6.79 6.86 6.72 0 1,000 -0.0
06/11/2014
6.79
 672,320 6.79 6.86 6.72 0 700 -0.0
05/11/2014
6.79
 880,780 6.79 6.86 6.65 0 90 -0.0
04/11/2014
6.79
 1,067,560 6.79 6.86 6.79 0 0 0
03/11/2014
6.79
 822,470 6.65 6.93 6.65 1,000 0 0.0
31/10/2014
6.65
 1,099,780 6.22 6.65 6.29 0 0 0
30/10/2014
6.22
 526,980 6.29 6.36 6.22 0 0 0
29/10/2014
6.29
 536,080 6.08 6.29 6.08 0 0 0
28/10/2014
6.08
 378,500 6.08 6.15 5.94 0 1,000 -0.0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 2%
27/10/2014
6.08
 727,500 6.15 6.29 5.87 0 0 0
24/10/2014
6.15
 904,640 6.29 6.29 6.01 0 0 0
23/10/2014
6.29
 928,640 6.43 6.43 6.22 0 63,000 -0.6
22/10/2014
6.43
 1,164,260 6.22 6.50 6.22 0 20,000 -0.2
21/10/2014
6.22
 318,220 6.22 6.36 6.08 0 4,000 -0.0
20/10/2014
6.22
 553,190 6.36 6.50 6.22 3,500 21,110 -0.2
17/10/2014
6.36
 1,249,950 6.15 6.36 6.08 0 13,000 -0.1
16/10/2014
6.15
 1,440,220 6.29 6.29 6.01 0 2,000 -0.0
15/10/2014
6.29
 1,088,610 6.29 6.36 6.08 0 5,000 -0.0
14/10/2014
6.29
 2,002,890 6.70 6.84 6.29 200 0 0.0
13/10/2014
6.70
 2,603,850 7.12 7.12 6.64 0 0 0
10/10/2014
7.12
 2,599,160 7.26 7.53 6.77 18,430 0 0.2
09/10/2014
7.26
 1,987,060 6.98 7.47 6.98 0 0 0
08/10/2014
6.98
 1,238,800 6.98 7.05 6.84 0 1,000 -0.0
07/10/2014
6.98
 1,245,990 6.91 7.19 6.84 0 300 -0.0
06/10/2014
6.91
 1,175,830 6.57 6.98 6.64 0 1,670 -0.0
03/10/2014
6.57
 1,579,810 6.22 6.57 6.22 0 0 0
02/10/2014
6.22
 952,890 6.15 6.29 6.08 0 6,000 -0.1
01/10/2014
6.15
 1,143,340 5.88 6.22 5.94 0 1,030 -0.0
30/09/2014
5.88
 1,255,640 5.74 6.01 5.60 0 44,000 -0.4
29/09/2014
5.74
 867,660 5.88 5.94 5.74 0 0 0
26/09/2014
5.88
 822,370 6.01 6.08 5.88 0 0 0
25/09/2014
6.01
 1,742,500 5.88 6.08 5.81 0 0 0
24/09/2014
5.88
 996,710 5.88 5.94 5.81 0 0 0
23/09/2014
5.88
 1,054,590 5.94 6.01 5.88 0 0 0
22/09/2014
5.94
 2,014,430 5.81 6.08 5.88 0 0 0
19/09/2014
5.81
 2,139,330 5.46 5.81 5.46 0 0 0
18/09/2014
5.46
 1,904,360 5.67 5.74 5.39 0 21,100 -0.2
17/09/2014
5.67
 2,518,170 5.53 5.81 5.60 0 0 0
16/09/2014
5.53
 3,426,800 5.18 5.53 5.18 0 157,400 -1.2
15/09/2014
5.18
 1,180,690 5.18 5.32 5.18 0 0 0
12/09/2014
5.18
 790,410 5.18 5.25 5.12 0 0 0
11/09/2014
5.18
 391,420 5.18 5.25 5.12 0 200,000 -1.5
10/09/2014
5.18
 1,258,980 5.05 5.18 4.98 1,200 0 0.0
09/09/2014
5.05
 2,359,990 5.39 5.39 5.05 0 0 0
08/09/2014
5.39
 1,168,770 5.32 5.39 5.18 0 2,200 -0.0
05/09/2014
5.32
 813,570 5.32 5.39 5.25 0 0 0
04/09/2014
5.32
 1,821,170 5.18 5.39 5.12 187,400 0 1.4
03/09/2014
5.18
 767,570 5.18 5.39 5.18 10 0 0.0
29/08/2014
5.18
 725,510 5.25 5.25 5.12 0 0 0
28/08/2014
5.25
 2,827,640 4.98 5.32 4.91 0 0 0
27/08/2014
4.98
 1,335,430 5.05 5.05 4.77 0 0 0
26/08/2014
5.05
 943,750 4.98 5.12 4.91 0 0 0
25/08/2014
4.98
 1,361,050 4.98 5.12 4.98 0 0 0
22/08/2014
4.98
 2,168,450 4.84 5.12 4.84 0 0 0
21/08/2014
4.84
 860,090 4.84 4.98 4.84 0 0 0
20/08/2014
4.84
 1,993,830 4.56 4.84 4.56 0 0 0
19/08/2014
4.56
 1,190,700 4.49 4.63 4.49 0 0 0
18/08/2014
4.49
 1,122,490 4.35 4.56 4.35 5,000 600 0.0
15/08/2014
4.35
 752,790 4.35 4.42 4.22 15,000 0 0.1
14/08/2014
4.35
 208,900 4.35 4.35 4.29 0 0 0
13/08/2014
4.35
 105,690 4.22 4.35 4.22 0 0 0
12/08/2014
4.22
 190,510 4.35 4.42 4.22 0 0 0
11/08/2014
4.35
 532,590 4.29 4.49 4.29 0 0 0
08/08/2014
4.29
 372,700 4.29 4.35 4.22 0 0 0
07/08/2014
4.29
 369,800 4.29 4.29 4.15 0 0 0
06/08/2014
4.29
 285,390 4.22 4.29 4.22 0 0 0
05/08/2014
4.22
 337,510 4.29 4.29 4.15 0 0 0
04/08/2014
4.29
 271,750 4.22 4.29 4.15 3,000 0 0.0
01/08/2014
4.22
 289,120 4.22 4.22 4.15 0 0 0
31/07/2014
4.22
 626,490 4.08 4.29 4.08 0 0 0
30/07/2014
4.08
 261,390 4.08 4.15 4.01 0 0 0
29/07/2014
4.08
 365,610 4.01 4.15 3.94 0 0 0
28/07/2014
4.01
 815,220 4.22 4.22 3.94 0 0 0
25/07/2014
4.22
 367,700 4.35 4.42 4.22 0 0 0
24/07/2014
4.35
 355,650 4.42 4.49 4.35 0 0 0
23/07/2014
4.42
 734,760 4.42 4.42 4.29 0 0 0
22/07/2014
4.42
 2,825,110 4.70 4.70 4.42 200,000 0 1.3
21/07/2014
4.70
 799,120 4.77 4.84 4.63 200,000 0 1.4
18/07/2014
4.77
 1,267,330 4.84 4.84 4.63 0 0 0
17/07/2014
4.84
 987,140 4.84 4.91 4.70 100,000 0 0.7
16/07/2014
4.84
 1,109,140 4.91 4.98 4.77 100,000 1,000 0.7
15/07/2014
4.91
 570,840 4.84 4.98 4.84 0 360 -0.0
14/07/2014
4.84
 321,150 4.84 4.91 4.84 0 0 0
11/07/2014
4.84
 1,469,760 4.91 4.98 4.77 0 0 0
10/07/2014
4.91
 1,955,570 5.05 5.12 4.84 200,000 0 1.4
09/07/2014
5.05
 2,706,350 4.91 5.12 4.84 496,070 0 3.6
08/07/2014
4.91
 1,740,090 4.70 4.98 4.70 161,020 0 1.1
07/07/2014
4.70
 1,463,770 4.63 4.77 4.56 100,000 5,500 0.6
04/07/2014
4.63
 1,002,160 4.63 4.70 4.56 0 0 0
03/07/2014
4.63
 1,528,770 4.56 4.70 4.56 0 0 0
02/07/2014
4.56
 1,036,260 4.49 4.63 4.49 0 200 -0.0
01/07/2014
4.49
 476,520 4.42 4.63 4.42 0 0 0
30/06/2014
4.42
 849,550 4.42 4.56 4.42 0 0 0
27/06/2014
4.42
 598,570 4.56 4.56 4.42 0 0 0
26/06/2014
4.56
 1,218,140 4.70 4.70 4.56 0 0 0
25/06/2014
4.70
 789,580 4.56 4.77 4.49 0 0 0
24/06/2014
4.56
 1,165,820 4.49 4.63 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |