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)
23/11/2023
6.67
 991,100 6.73 6.77 6.66 200 20,900 -0.1
22/11/2023
6.73
 990,100 6.75 6.90 6.71 0 22,100 -0.2
21/11/2023
6.75
 1,073,400 6.81 6.92 6.70 0 22,200 -0.2
20/11/2023
6.81
 972,500 6.88 6.88 6.70 24,700 1,800 0.2
17/11/2023
6.88
 1,071,800 7.10 7.25 6.81 1,300 55,300 -0.4
16/11/2023
7.10
 979,700 6.88 7.10 6.76 0 0 0
15/11/2023
6.88
 1,748,200 7 7.14 6.76 900 106,900 -0.7
14/11/2023
7
 2,002,800 7.09 7.30 6.94 214,000 193,300 0.1
13/11/2023
7.09
 4,538,600 6.63 7.09 7.06 12,600 5,200 0.1
10/11/2023
6.63
 1,462,200 6.20 6.63 6.24 9,600 36,300 -0.2
09/11/2023
6.20
 1,790,300 6.16 6.25 6.07 103,500 36,600 0.4
08/11/2023
6.16
 1,226,800 5.92 6.26 5.90 96,500 500 0.6
07/11/2023
5.92
 741,600 5.92 6.10 5.88 57,300 24,000 0.2
06/11/2023
5.92
 902,300 6.03 6.08 5.82 36,200 9,600 0.2
03/11/2023
6.03
 824,300 6.09 6.19 5.90 33,200 9,300 0.1
02/11/2023
6.09
 1,265,300 5.70 6.09 5.74 144,300 0 0.9
01/11/2023
5.70
 2,604,100 5.95 6.07 5.54 111,900 200 0.6
31/10/2023
5.95
 1,834,000 6.39 6.40 5.95 125,200 13,800 0.7
30/10/2023
6.39
 2,802,000 6.46 6.62 6.39 56,400 21,500 0.2
27/10/2023
6.46
 3,811,400 6.04 6.46 6.10 18,000 0 0.1
26/10/2023
6.04
 1,856,100 6.47 6.68 6.02 29,700 3,600 0.2
25/10/2023
6.47
 10,602,100 6.95 7.20 6.47 43,500 2,800 0.3
24/10/2023
6.95
 118,400 7.47 7.47 6.95 0 0 0
23/10/2023
7.47
 117,200 8.03 8.03 7.47 0 0 0
20/10/2023
8.03
 77,900 8.63 8.63 8.03 0 0 0
19/10/2023
8.63
 79,100 9.27 9.27 8.63 0 0 0
18/10/2023
9.27
 2,411,500 9.96 9.96 9.27 0 0 0
17/10/2023
9.96
 1,323,400 10.70 10.85 9.96 7,400 7,200 0
16/10/2023
10.70
 760,900 11.20 11.25 10.65 0 22,400 -0.2
13/10/2023
11.20
 198,500 11.40 11.40 11.15 100 1,900 -0.0
12/10/2023
11.40
 979,600 11.50 11.55 10.90 7,200 5,800 0.0
11/10/2023
11.50
 1,145,500 11.55 11.75 11.05 14,200 1,500 0.1
10/10/2023
11.55
 322,800 11.60 11.65 11.30 1,400 0 0.0
09/10/2023
11.60
 1,111,800 11.20 11.60 10.80 14,500 0 0.2
06/10/2023
11.20
 443,800 11.15 11.20 10.85 1,500 1,400 0.0
05/10/2023
11.15
 205,800 11.20 11.25 11 0 500 -0.0
04/10/2023
11.20
 515,400 11.25 11.25 11 0 0 0
03/10/2023
11.25
 225,900 11.25 11.25 10.90 0 0 0
02/10/2023
11.25
 216,100 11.25 11.30 11.10 900 0 0.0
29/09/2023
11.25
 225,500 11.20 11.25 11.05 0 0 0
28/09/2023
11.20
 177,500 11.15 11.30 11 0 0 0
27/09/2023
11.15
 651,800 11.20 11.20 10.75 0 0 0
26/09/2023
11.20
 312,200 11.30 11.30 11.05 0 0 0
25/09/2023
11.30
 485,300 11.50 11.50 10.85 0 5,200 -0.1
22/09/2023
11.50
 633,100 11.55 11.55 11.05 0 1,300 -0.0
21/09/2023
11.55
 375,400 11.90 11.90 11.50 0 0 0
20/09/2023
11.90
 360,400 11.90 11.95 11.65 5,200 0 0.1
19/09/2023
11.90
 485,600 11.70 12 11.45 0 0 0
18/09/2023
11.70
 471,900 11.40 11.90 11.50 0 0 0
15/09/2023
11.40
 212,600 11.50 11.55 11.20 200 8,700 -0.1
14/09/2023
11.50
 269,800 11.55 11.65 11.30 0 17,100 -0.2
13/09/2023
11.55
 328,300 11.85 11.95 11.50 0 6,700 -0.1
12/09/2023
11.85
 283,300 11.85 11.95 11.65 6,900 0 0.1
11/09/2023
11.85
 410,200 12.30 12.40 11.85 9,100 5,700 0.0
08/09/2023
12.30
 688,100 12.10 12.50 11.90 11,900 0 0.1
07/09/2023
12.10
 618,100 11.80 12.10 11.80 6,400 0 0.1
06/09/2023
11.80
 382,000 12.20 12.30 11.75 4,100 1,000 0.0
05/09/2023
12.20
 628,300 11.50 12.20 11.40 0 3,400 -0.0
31/08/2023
11.50
 241,200 11.50 11.50 11.40 0 0 0
30/08/2023
11.50
 83,500 11.55 11.55 11.35 0 0 0
29/08/2023
11.55
 71,000 11.60 11.60 11.45 0 0 0
28/08/2023
11.60
 145,900 11.60 11.60 11.50 0 0 0
25/08/2023
11.60
 173,100 11.60 11.60 11.45 700 1,000 -0.0
24/08/2023
11.60
 61,100 11.55 11.60 11.40 2,500 1,000 0.0
23/08/2023
11.55
 77,400 11.45 11.55 11.35 0 1,000 -0.0
22/08/2023
11.45
 267,900 11.50 11.50 11.10 800 19,800 -0.2
21/08/2023
11.50
 331,600 11.60 11.60 11.30 0 8,900 -0.1
18/08/2023
11.60
 533,400 11.60 11.60 10.90 0 42,900 -0.5
17/08/2023
11.60
 754,700 11.60 11.75 11.45 800 9,400 -0.1
16/08/2023
11.60
 479,300 11.70 11.90 11.60 600 600 0
15/08/2023
11.70
 532,300 11.60 11.70 11.35 0 11,000 -0.1
14/08/2023
11.60
 273,400 11.60 11.60 11.40 0 0 0
11/08/2023
11.60
 805,000 11.65 11.80 11.30 6,100 91,800 -1.0
10/08/2023
11.65
 386,100 11.70 11.75 11.45 900 7,400 -0.1
09/08/2023
11.70
 418,700 11.75 11.80 11.40 0 3,100 -0.0
08/08/2023
11.75
 398,800 11.70 11.80 11.40 1,800 9,600 -0.1
07/08/2023
11.70
 255,100 11.70 11.70 11.55 0 10,800 -0.1
04/08/2023
11.70
 355,100 11.80 11.85 11.60 100 7,200 -0.1
03/08/2023
11.80
 151,600 11.80 11.80 11.65 0 15,100 -0.2
02/08/2023
11.80
 133,800 11.70 11.80 11.65 900 6,800 -0.1
01/08/2023
11.70
 349,000 11.70 11.85 11.60 0 10,900 -0.1
31/07/2023
11.70
 116,500 11.85 11.85 11.65 0 0 0
28/07/2023
11.85
 494,400 11.65 11.95 11.45 0 24,200 -0.3
27/07/2023
11.65
 315,600 11.85 11.85 11.55 0 17,700 -0.2
26/07/2023
11.85
 296,300 11.90 11.90 11.65 0 6,600 -0.1
25/07/2023
11.90
 188,600 11.90 11.90 11.70 0 14,600 -0.2
24/07/2023
11.90
 813,400 11.85 11.95 11.70 0 15,800 -0.2
21/07/2023
11.85
 257,300 11.90 11.90 11.75 0 18,300 -0.2
20/07/2023
11.90
 180,000 11.90 11.90 11.70 3,000 16,100 -0.2
19/07/2023
11.90
 295,500 11.95 11.95 11.70 0 15,900 -0.2
18/07/2023
11.95
 284,000 11.95 12 11.75 0 16,200 -0.2
17/07/2023
11.95
 277,700 12 12 11.80 100 11,300 -0.1
14/07/2023
12
 189,600 12 12.10 11.90 200 6,900 -0.1
13/07/2023
12
 253,900 12.05 12.10 11.90 0 0 0
12/07/2023
12.05
 203,100 12.10 12.10 11.90 2,000 0 0.0
11/07/2023
12.10
 273,700 12.05 12.10 11.90 0 10,000 -0.1
10/07/2023
12.05
 417,200 12 12.05 11.90 0 6,000 -0.1
07/07/2023
12
 214,400 12.15 12.15 11.80 0 19,700 -0.2
06/07/2023
12.15
 192,900 12.10 12.15 11.95 0 15,800 -0.2
05/07/2023
12.10
 215,800 12.15 12.20 11.95 0 21,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |