Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/08/2021	8.10	1,642,800	7.98	8.19	8	1,000	6,500	-0.0
27/08/2021	7.98	330,900	7.70	7.98	7.60	14,800	100	0.1
26/08/2021	7.70	245,300	7.60	7.75	7.50	200	5,200	-0.0
25/08/2021	7.60	225,500	7.49	7.64	7.30	1,200	4,800	-0.0
24/08/2021	7.49	309,600	7.45	7.59	7.32	300	12,300	-0.1
23/08/2021	7.45	229,900	7.65	7.70	7.45	0	6,900	-0.1
20/08/2021	7.65	633,900	7.72	7.93	7.55	6,900	11,900	-0.0
19/08/2021	7.72	338,000	7.75	7.76	7.66	10,600	0	0.1
18/08/2021	7.75	412,000	7.90	7.97	7.70	2,600	7,100	-0.0
17/08/2021	7.90	448,200	7.91	8.08	7.80	2,200	5,800	-0.0
16/08/2021	7.91	586,700	7.90	8.06	7.89	5,700	5,000	0.0
13/08/2021	7.90	801,600	8.15	8.15	7.70	7,100	11,200	-0.0
12/08/2021	8.15	526,400	8	8.30	7.80	12,800	3,600	0.1
11/08/2021	8	565,000	8.15	8.55	7.90	5,000	32,800	-0.2
10/08/2021	8.15	1,985,600	7.62	8.15	7.69	14,400	0	0.1
09/08/2021	7.62	319,900	7.70	7.79	7.51	500	36,300	-0.3
06/08/2021	7.70	187,000	7.67	7.82	7.67	0	4,600	-0.0
05/08/2021	7.67	663,200	7.55	7.89	7.60	7,200	2,600	0.0
04/08/2021	7.55	213,700	7.65	7.70	7.40	9,800	2,800	0.1
03/08/2021	7.65	197,200	7.59	7.71	7.45	3,100	1,500	0.0
02/08/2021	7.59	398,400	7.80	7.80	7.49	1,200	400	0.0
30/07/2021	7.80	181,700	7.85	7.90	7.70	500	9,200	-0.1
29/07/2021	7.85	75,800	7.90	8	7.83	0	0	0
28/07/2021	7.90	407,400	7.85	7.97	7.83	200	1,900	-0.0
27/07/2021	7.85	483,500	7.91	8	7.75	5,600	1,000	0.0
26/07/2021	7.91	214,100	7.90	7.95	7.60	3,300	1,100	0.0
23/07/2021	7.90	208,500	8.09	8.10	7.83	5,200	10,900	-0.0
22/07/2021	8.09	333,100	8.05	8.10	7.91	8,200	1,300	0.1
21/07/2021	8.05	271,400	8	8.20	7.82	0	31,100	-0.2
20/07/2021	8	302,900	7.76	8	7.50	10,700	9,500	0.0
19/07/2021	7.76	386,900	7.97	7.97	7.60	53,700	11,400	0.3
16/07/2021	7.97	1,057,200	7.50	8.02	7.50	3,200	11,800	-0.1
15/07/2021	7.50	326,700	7.30	7.60	7.21	19,400	500	0.1
14/07/2021	7.30	186,100	7.30	7.50	7.25	5,400	25,700	-0.1
13/07/2021	7.30	303,500	7.15	7.30	7.11	42,400	1,000	0.3
12/07/2021	7.15	965,600	7.45	7.45	6.93	56,300	2,200	0.4
09/07/2021	7.45	587,200	7.50	7.50	7.28	7,300	12,300	-0.0
08/07/2021	7.50	365,600	7.50	7.50	7.30	9,400	0	0
07/07/2021	7.50	622,700	7.59	7.59	7.10	74,700	0	0.5
06/07/2021	7.59	1,154,900	8.16	8.30	7.59	16,200	22,400	-0.0
05/07/2021	8.16	804,900	8.30	8.30	8	37,700	6,900	0.2
02/07/2021	8.30	1,149,400	8.15	8.50	8.07	56,500	20,000	0.3
01/07/2021	8.15	2,038,600	8.60	8.60	8.01	12,900	4,000	0.1
30/06/2021	8.60	1,722,000	8.84	9.18	8.50	10,900	25,000	-0.1
29/06/2021	8.84	2,752,100	8.27	8.84	8.82	4,900	0	0.0
28/06/2021	8.27	3,904,400	7.73	8.27	8.20	10,100	26,000	-0.1
25/06/2021	7.73	1,005,000	7.32	7.83	7.45	6,000	11,200	-0.0
24/06/2021	7.32	371,000	7.45	7.45	7.20	13,500	5,400	0.1
23/06/2021	7.45	616,800	7.90	7.90	7.44	19,200	11,700	0.1
22/06/2021	7.90	1,303,400	7.40	7.91	7.40	56,400	16,000	0.3
21/06/2021	7.40	805,900	7	7.40	7	9,700	0	0.1
18/06/2021	7	245,300	7	7.10	6.99	6,200	0	0.0
17/06/2021	7	276,800	6.95	7.15	6.96	6,700	500	0.0
16/06/2021	6.95	184,600	7.10	7.16	6.95	16,000	7,200	0.1
15/06/2021	7.10	308,500	7.12	7.13	6.99	0	6,300	-0.0
14/06/2021	7.12	521,700	7.11	7.20	6.90	32,500	0	0.2
11/06/2021	7.11	403,000	7.05	7.20	7	1,500	0	0.0
10/06/2021	7.05	285,200	6.76	7.05	6.76	7,200	1,600	0.0
09/06/2021	6.76	313,800	6.96	6.96	6.48	1,700	3,900	-0.0
08/06/2021	6.96	327,700	7.18	7.18	6.89	1,700	8,300	-0.0
07/06/2021	7.18	464,000	6.80	7.24	7.15	0	5,400	-0.0
04/06/2021	6.80	553,900	6.50	6.85	6.50	9,000	0	0.1
03/06/2021	6.50	297,300	6.26	6.55	6.31	13,300	0	0.1
02/06/2021	6.26	107,300	6.30	6.35	6.20	0	0	0
01/06/2021	6.30	270,300	6.27	6.30	6.20	1,000	100	0.0
31/05/2021	6.27	204,500	6.30	6.35	6.16	5,800	16,300	-0.1
28/05/2021	6.30	152,100	6.26	6.40	6.15	1,800	2,400	-0.0
27/05/2021	6.26	137,800	6.40	6.40	6.26	13,200	2,100	0.1
26/05/2021	6.40	296,900	6.54	6.54	6.26	1,500	3,000	-0.0
25/05/2021	6.54	112,800	6.55	6.55	6.47	0	300	-0.0
24/05/2021	6.55	96,100	6.45	6.76	6.45	5,400	1,200	0.0
21/05/2021	6.45	303,300	6.42	6.55	6.21	7,400	800	0.0
20/05/2021	6.42	156,000	6.67	6.67	6.41	1,100	2,000	-0.0
19/05/2021	6.67	138,500	6.70	6.78	6.50	2,100	900	0.0
18/05/2021	6.70	81,700	6.71	6.72	6.67	0	1,800	-0.0
17/05/2021	6.71	89,700	6.71	6.89	6.71	800	5,800	-0.0
14/05/2021	6.71	304,500	6.75	6.86	6.60	71,800	1,700	0.5
13/05/2021	6.75	103,800	6.73	6.89	6.65	2,600	400	0.0
12/05/2021	6.73	125,700	6.70	6.73	6.61	2,200	400	0.0
11/05/2021	6.70	69,500	6.61	6.99	6.52	2,300	100	0.0
10/05/2021	6.61	68,500	6.69	6.69	6.41	1,700	1,000	0.0
07/05/2021	6.69	95,700	6.79	6.80	6.60	400	3,400	-0.0
06/05/2021	6.79	91,800	6.73	6.80	6.65	1,100	4,300	-0.0
05/05/2021	6.73	124,600	6.62	7	6.62	5,700	600	0.0
04/05/2021	6.62	185,300	6.90	6.90	6.45	1,100	0	0.0
29/04/2021	6.90	141,000	6.90	7.29	6.80	1,300	500	0.0
28/04/2021	6.90	410,800	7.05	7.05	6.79	5,000	100	0.0
27/04/2021	7.05	69,300	7.15	7.19	7	0	2,400	-0.0
26/04/2021	7.15	78,300	7.20	7.55	7.13	700	100	0.0
23/04/2021	7.20	208,100	7.11	7.30	7	100	1,500	-0.0
22/04/2021	7.11	167,700	7.39	7.40	7.10	2,400	0	0.0
20/04/2021	7.39	230,800	7.37	7.67	7.37	0	0	0
19/04/2021	7.37	482,800	7.35	7.60	7.35	1,800	17,600	-0.1
16/04/2021	7.35	443,100	7.80	7.80	7.35	100	0	0.0
15/04/2021	7.80	366,500	7.84	7.84	7.65	0	0	0
14/04/2021	7.84	270,100	7.75	7.95	7.40	50,000	20,100	0.2
13/04/2021	7.75	372,500	8	8.15	7.65	11,000	0	0.1
12/04/2021	8	618,300	7.75	8.02	7.30	100	0	0.0
09/04/2021	7.75	424,800	7.92	7.92	7.60	110,000	1,000	0.9
08/04/2021	7.92	294,700	8	8.05	7.70	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-0.30	-7.33%	760,500	70,816	0.3	3.79 4.09 3.79
2 tháng (2024-09-13)	-0.28	-6.88%	2,058,700	106,116	0.4	3.79 4.47 3.79
3 tháng (2024-08-14)	-0.08	-2.07%	5,072,200	170,916	0.7	3.76 4.68 3.79
6 tháng (2024-05-16)	-1.21	-24.20%	16,683,900	1,061,814	5.2	3.76 5.74 3.79
12 tháng (2023-11-20)	-3.02	-44.35%	70,222,900	951,314	4.0	3.76 6.95 3.79
24 tháng (2022-11-23)	-5.40	-58.76%	200,183,400	1,253,515	3.5	3.76 12.65 3.79
36 tháng (2021-11-29)	-8.36	-68.81%	344,228,100	497,371	-4.4	3.76 19 3.79
60 tháng (2019-12-09)	0.24	6.76%	552,656,210	-5,513,379	-22.2	3.32 19 3.79

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

THỐNG KÊ GIAO DỊCH