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

4.30
0.07
(1.65%)
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
(2024-08-20) 		0.22 5.39% 2,676,600 69,200 0.3
4.03
4.68
4.30
2 tháng
(2024-07-22) 		-0.59 -12.07% 5,654,700 286,900 1.2
3.76
4.89
4.30
3 tháng
(2024-06-21) 		-0.87 -16.83% 8,115,500 420,398 1.9
3.76
5.18
4.30
6 tháng
(2024-03-25) 		-1.87 -30.31% 24,666,500 1,054,198 4.9
3.76
6.31
4.30
12 tháng
(2023-09-25) 		-7 -61.95% 122,589,600 1,455,498 7.1
3.76
11.60
4.30
24 tháng
(2022-09-30) 		-5.90 -57.84% 211,993,400 1,125,099 2.7
3.76
12.65
4.30
36 tháng
(2021-10-05) 		-5.06 -54.06% 390,699,900 311,555 -7.2
3.76
19
4.30
60 tháng
(2019-10-16) 		0.92 27.22% 556,727,190 -5,513,195 -22.3
3.32
19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.40
 410,800 11.15 11.35 10.40 1,000 32,600 -0.3
16/09/2022
11.15
 163,100 11.45 11.45 11.15 1,000 7,900 -0.1
15/09/2022
11.45
 499,700 11.50 11.55 11.35 5,000 3,200 0.0
14/09/2022
11.50
 496,600 11.35 11.50 11.05 3,700 6 -0.1
13/09/2022
11.35
 346,400 11.40 11.60 11.10 0 14,000 -0.1
12/09/2022
11.40
 139,600 11.20 11.40 11.15 100 7,338 -0.2
09/09/2022
11.20
 445,400 11.30 11.50 11 0 13,800 -0.2
08/09/2022
11.30
 500,300 11.50 11.50 11 0 13,300 -0.2
07/09/2022
11.50
 468,500 11.50 11.55 11.15 0 17,500 -0.2
06/09/2022
11.50
 220,800 11.55 11.55 11.35 0 12,200 -0.1
05/09/2022
11.55
 79,000 11.60 11.65 11.45 300 0 0.0
31/08/2022
11.60
 251,300 11.55 11.65 11.30 5,200 5,700 -0.0
30/08/2022
11.55
 228,800 11.60 11.60 11.30 0 2,600 -0.0
29/08/2022
11.60
 692,700 11.60 11.60 11 8,600 23,500 -0.2
26/08/2022
11.60
 299,500 11.80 11.90 11.50 100 17,900 -0.2
25/08/2022
11.80
 363,700 11.70 11.90 11.65 14,100 5,000 0.1
24/08/2022
11.70
 228,500 11.70 11.80 11.60 19,300 0 0.2
23/08/2022
11.70
 271,800 11.70 11.75 11.50 0 7,000 -0.1
22/08/2022
11.70
 461,600 11.70 11.80 11.45 0 11,400 -0.1
19/08/2022
11.70
 407,500 11.90 12 11.65 2,000 3,600 -0.0
18/08/2022
11.90
 201,700 11.90 12.10 11.85 5,300 0 0.1
17/08/2022
11.90
 328,500 11.85 12.25 11.85 93,600 3,800 1.1
16/08/2022
11.85
 314,400 11.90 12.10 11.80 9,200 0 0.1
15/08/2022
11.90
 361,000 12.05 12.20 11.90 10,900 0 0.1
12/08/2022
12.05
 278,800 12 12.20 11.85 6,700 0 0.1
11/08/2022
12
 377,100 12.30 12.55 12 100 0 0.0
10/08/2022
12.30
 862,400 12.05 12.65 12.10 8,800 0 0.1
09/08/2022
12.05
 718,800 11.80 12.20 11.70 12,200 0 0.1
08/08/2022
11.80
 355,500 11.80 12.10 11.60 6,800 0 0.1
05/08/2022
11.80
 715,400 11.50 12.30 11.50 7,900 0 0.1
04/08/2022
11.50
 340,200 11.65 11.65 11.50 3,400 0 0.0
03/08/2022
11.65
 290,900 11.65 11.75 11.50 5,200 0 0.1
02/08/2022
11.65
 231,300 11.70 11.90 11.60 10,900 0 0.1
01/08/2022
11.70
 433,900 11.50 11.70 11.45 5,800 0 0.1
29/07/2022
11.50
 497,300 11.50 11.65 11.45 3,200 0 0.0
28/07/2022
11.50
 360,700 11.60 11.70 11.45 4,500 0 0.1
27/07/2022
11.60
 164,200 11.65 11.65 11.40 0 9,400 -0.1
26/07/2022
11.65
 237,400 11.60 11.80 11.30 0 6,800 -0.1
25/07/2022
11.60
 696,900 11.80 11.80 11.10 0 10,200 -0.1
22/07/2022
11.80
 138,700 12.10 12.10 11.80 0 6,000 0.0
21/07/2022
12.10
 227,100 12.10 12.90 12.10 0 2,400 -0.0
20/07/2022
12.10
 1,856,700 11.35 12.10 11.30 0 2,300 -0.0
19/07/2022
11.35
 138,000 11.70 11.70 11.35 0 13,300 -0.2
18/07/2022
11.70
 160,200 11.70 11.90 11.60 0 2,300 -0.0
15/07/2022
11.70
 535,100 11.75 11.75 11.65 0 8,200 -0.1
14/07/2022
11.75
 130,000 11.75 11.75 11.55 0 1,300 -0.0
13/07/2022
11.75
 147,100 11.75 11.75 11.65 300 0 0.0
12/07/2022
11.75
 704,100 11.80 11.80 11.65 100 0 0.0
11/07/2022
11.80
 90,100 11.80 11.80 11.50 0 8,300 -0.1
08/07/2022
11.80
 181,100 11.80 11.80 11.60 0 16,500 -0.1
07/07/2022
11.80
 648,800 11.85 11.85 11.50 0 6,000 -0.1
06/07/2022
11.85
 126,600 11.85 11.85 11.50 0 11,400 -0.1
05/07/2022
11.85
 143,900 11.85 11.90 11.55 15,500 20,200 -0.1
04/07/2022
11.85
 110,500 11.80 11.90 11.70 0 3,400 -0.0
01/07/2022
11.80
 151,000 11.75 11.90 11.10 900 3,700 -0.0
30/06/2022
11.75
 434,700 11.90 11.95 11.30 0 14,900 -0.2
29/06/2022
11.90
 241,600 11.90 11.90 11.55 0 10,100 -0.1
28/06/2022
11.90
 288,300 11.95 12.20 11.90 0 7,100 -0.1
27/06/2022
11.95
 207,700 12.15 12.35 11.90 2,100 0 0.0
24/06/2022
12.15
 170,900 11.80 12.20 11.70 10,600 0 0.1
23/06/2022
11.80
 242,900 11.80 11.95 11.45 0 6,000 -0.1
22/06/2022
11.80
 713,800 12.30 12.55 11.45 0 26,800 -0.3
21/06/2022
12.30
 425,800 12.45 12.45 11.75 0 22,600 -0.3
20/06/2022
12.45
 345,800 12.40 12.80 11.95 0 15,300 -0.2
17/06/2022
12.40
 312,600 12.10 12.45 11.55 0 21,100 -0.3
16/06/2022
12.10
 426,200 12 12.80 11.75 200 3,600 -0.0
15/06/2022
12
 352,600 11.90 12.10 11.30 2,200 17,100 -0.2
14/06/2022
11.90
 239,600 12 12 11.50 0 17,700 -0.2
13/06/2022
12
 693,300 12.60 12.80 11.75 0 96,000 -1.2
10/06/2022
12.60
 386,300 12.50 12.60 12.25 0 9,100 -0.1
09/06/2022
12.50
 229,400 12.55 12.70 12.35 0 4,800 -0.1
08/06/2022
12.55
 174,000 12.60 12.90 12.55 300 300 0
07/06/2022
12.60
 450,500 12.30 12.75 12.10 3,400 2,600 0.0
06/06/2022
12.30
 448,200 12.40 12.65 12.10 200 1,800 -0.0
03/06/2022
12.40
 228,900 12.45 12.45 12 0 4,900 -0.1
02/06/2022
12.45
 387,000 12.45 12.80 12.35 400 19,900 -0.2
01/06/2022
12.45
 613,700 12 12.45 11.85 0 800 -0.0
31/05/2022
12
 526,900 12.05 12.05 11.60 0 9,300 -0.1
30/05/2022
12.05
 225,400 11.80 12.10 11.65 6,800 5,000 0.0
27/05/2022
11.80
 126,100 11.75 12.05 11.75 1,100 0 0.0
26/05/2022
11.75
 772,200 11 11.75 11.20 12,000 0 0.1
25/05/2022
11
 862,900 10.95 11.20 10.80 1,000 0 0.0
24/05/2022
10.95
 208,700 11 11 10.45 300 8,200 -0.1
23/05/2022
11
 298,300 11 11.20 10.50 3,300 0 0.0
20/05/2022
11
 144,000 11 11.05 10.70 8,800 700 0.1
19/05/2022
11
 393,000 11.05 11.05 10.30 21,700 3,500 0.2
18/05/2022
11.05
 336,600 11.05 11.40 10.90 14,300 7,900 0.1
17/05/2022
11.05
 551,200 10.35 11.05 9.63 6,900 4,600 0.0
16/05/2022
10.35
 758,700 10.80 11.55 10.05 13,900 1,300 0.1
13/05/2022
10.80
 223,500 11.60 11.70 10.80 4,800 900 0.0
12/05/2022
11.60
 519,500 12.45 12.45 11.60 1,000 14,400 -0.2
11/05/2022
12.45
 500,200 12.70 12.75 12.25 0 16,500 -0.2
10/05/2022
12.70
 560,600 12.15 12.70 11.35 0 2,500 -0.0
09/05/2022
12.15
 513,700 13.05 13.10 12.15 0 9,400 -0.1
06/05/2022
13.05
 93,000 13.80 13.80 13.05 0 15,200 -0.2
05/05/2022
13.80
 198,700 14 14.15 13.35 0 24,200 -0.3
04/05/2022
14
 256,900 14.40 14.80 13.90 0 17,800 -0.3
29/04/2022
14.40
 171,100 14.10 14.60 14 2,100 5,200 -0.0
28/04/2022
14.10
 275,900 13.95 14.20 13.80 600 22,900 -0.3
27/04/2022
13.95
 261,400 13.90 13.95 13.40 300 8,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |