Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2024	4.28	37,400	4.47	4.47	4.28	1,500	0	0.0
05/09/2024	4.36	159,600	4.43	4.45	4.36	13,700	0	0.1
04/09/2024	4.44	150,300	4.30	4.49	4.30	16,600	20,000	-0.0
30/08/2024	4.39	63,900	4.39	4.44	4.39	0	600	-0.0
29/08/2024	4.39	23,200	4.50	4.50	4.36	0	0	0
28/08/2024	4.38	103,000	4.57	4.57	4.38	2,800	2,700	0.0
27/08/2024	4.45	131,800	4.65	4.65	4.42	600	9,400	-0.0
26/08/2024	4.65	85,400	4.76	4.76	4.61	0	600	-0.0
23/08/2024	4.68	393,200	4.66	4.90	4.60	3,700	10,300	-0.0
22/08/2024	4.66	420,000	4.59	4.66	4.58	9,400	18,400	-0.0
21/08/2024	4.36	327,500	4.08	4.36	4.05	600	6,600	-0.0
20/08/2024	4.08	237,000	3.95	4.10	3.91	8,900	3,000	0.0
19/08/2024	3.90	251,700	3.89	3.93	3.87	5,200	0	0.0
16/08/2024	3.87	139,600	3.87	3.90	3.75	31,700	1,600	0.1
15/08/2024	3.76	77,400	3.87	3.87	3.75	4,200	500	0.0
14/08/2024	3.87	124,100	3.95	3.95	3.80	2,800	12,400	-0.0
13/08/2024	3.95	79,000	3.96	4	3.90	0	4,800	-0.0
12/08/2024	3.96	50,200	3.99	4.05	3.87	4,600	1,600	0.0
09/08/2024	4	76,500	4.04	4.05	3.90	0	0	0
08/08/2024	4	137,300	3.76	4.10	3.76	47,900	9,500	0.2
07/08/2024	4	102,700	4.07	4.16	3.92	4,300	4,200	0.0
06/08/2024	4.07	686,000	3.96	4.13	3.96	12,800	1,500	0.0
05/08/2024	3.96	168,000	4.03	4.19	3.96	13,000	0	0.1
02/08/2024	4.22	362,500	4.30	4.45	4.20	30,300	900	0.1
01/08/2024	4.51	110,400	4.70	4.72	4.51	23,700	9,700	0.1
31/07/2024	4.77	140,400	4.71	4.81	4.70	1,900	4,200	-0.0
30/07/2024	4.79	51,000	4.92	4.92	4.70	16,900	300	0.1
29/07/2024	4.79	53,900	4.80	4.80	4.70	18,500	0	0.1
26/07/2024	4.79	25,600	4.79	4.80	4.71	0	0	0
25/07/2024	4.79	55,300	4.79	4.83	4.61	12,100	100	0.1
24/07/2024	4.72	45,700	4.80	4.81	4.63	3,400	0	0.0
23/07/2024	4.79	82,800	4.90	4.90	4.70	15,300	0	0.1
22/07/2024	4.89	158,000	4.89	4.89	4.50	23,800	3,400	0.1
19/07/2024	4.80	183,800	4.90	4.96	4.60	700	900	-0.0
18/07/2024	4.90	101,700	4.99	4.99	4.60	25,500	6,000	0.1
17/07/2024	4.85	101,500	5.05	5.09	4.81	800	8,400	-0.0
16/07/2024	5	379,400	4.90	5.10	4.90	32,200	4,300	0.1
15/07/2024	4.90	108,900	4.95	4.99	4.88	15,200	1,300	0.1
12/07/2024	4.95	124,100	4.97	4.98	4.90	57,600	1,100	0.3
11/07/2024	4.97	102,700	4.98	5.03	4.93	0	0	0
10/07/2024	4.94	44,000	4.96	5.02	4.91	0	700	-0.0
09/07/2024	4.96	97,000	5.03	5.04	4.93	2,500	2,400	0.0
08/07/2024	5	88,800	4.96	5.03	4.95	12,900	3,600	0.0
05/07/2024	4.98	151,100	4.98	5	4.95	100	0	0.0
04/07/2024	5.05	72,300	5	5.07	4.97	0	0	0
03/07/2024	4.97	163,500	5	5.04	4.97	12,900	3,600	0.0
02/07/2024	5.02	46,900	4.98	5.06	4.95	8,200	100	0.0
01/07/2024	4.98	92,300	5.05	5.05	4.92	14,200	10,100	0.0
28/06/2024	5.03	119,200	5.10	5.10	5.03	1,000	1,000	0
27/06/2024	5.09	36,700	5.09	5.10	5.06	0	200	-0.0
26/06/2024	5.10	97,700	5.10	5.12	5.05	0	7,400	-0.0
25/06/2024	5.08	92,800	5.18	5.18	5.08	0	2	-0.0
24/06/2024	5.18	151,900	5.12	5.19	5.06	3,200	200	0.0
21/06/2024	5.17	104,500	5.21	5.23	5.14	0	2,200	-0.0
20/06/2024	5.18	135,100	5.06	5.27	5.06	2,900	1,800	0.0
19/06/2024	5.20	117,400	5.13	5.28	5.11	31,700	8,900	0.1
18/06/2024	5.11	238,000	5.37	5.37	5.11	16,900	12,700	0.0
17/06/2024	5.23	180,000	5.45	5.47	5.23	8,000	4,200	0.0
14/06/2024	5.48	153,900	5.50	5.55	5.48	13,000	6,100	0.0
13/06/2024	5.50	230,500	5.56	5.56	5.48	0	0	0
12/06/2024	5.53	147,200	5.59	5.59	5.50	5,100	0	0.0
11/06/2024	5.53	370,900	5.48	5.60	5.48	77,300	0	0.4
10/06/2024	5.47	121,800	5.47	5.50	5.40	2,100	0	0.0
07/06/2024	5.47	177,900	5.51	5.51	5.42	900	3,000	-0.0
06/06/2024	5.50	139,800	5.60	5.60	5.48	3,000	0	0.0
05/06/2024	5.53	209,500	5.56	5.65	5.50	35,200	200	0.2
04/06/2024	5.58	201,600	5.61	5.66	5.58	32,800	3,200	0.2
03/06/2024	5.59	160,200	5.65	5.65	5.55	30,300	0	0.2
31/05/2024	5.54	161,100	5.43	5.66	5.43	18,700	11,300	0.0
30/05/2024	5.44	364,900	5.72	5.73	5.40	28,700	0	0.2
29/05/2024	5.74	291,900	5.70	5.85	5.70	0	14,600	-0.1
28/05/2024	5.68	825,500	5.45	5.70	5.43	83,900	152,700	-0.4
27/05/2024	5.41	234,000	5.30	5.43	5.30	80,200	6,900	0.4
24/05/2024	5.30	393,100	5.39	5.48	5.22	154,300	0	0.8
23/05/2024	5.40	414,500	5.49	5.49	5.26	164,100	27,700	0.7
22/05/2024	5.43	294,800	5.45	5.49	5.37	0	3,600	-0.0
21/05/2024	5.39	623,900	5.25	5.39	5.16	18,700	35,000	-0.1
20/05/2024	5.07	236,400	4.95	5.10	4.95	10,300	0	0.1
17/05/2024	5	115,100	5	5	4.97	17,000	0	0.1
16/05/2024	5	226,600	4.95	5.04	4.95	26,100	200	0.1
15/05/2024	4.91	207,500	4.91	4.99	4.85	36,600	100	0.2
14/05/2024	4.92	83,600	4.96	4.98	4.91	0	100	-0.0
13/05/2024	4.96	224,600	5	5.05	4.92	17,900	0	0.1
10/05/2024	4.94	118,800	5.01	5.01	4.94	7,400	0	0.0
09/05/2024	4.95	124,400	4.95	5.05	4.90	6,900	3,800	0.0
08/05/2024	4.95	106,600	5.02	5.06	4.91	3,600	700	0.0
07/05/2024	5.02	98,300	5.03	5.05	4.98	6,000	3,900	0.0
06/05/2024	5.02	189,200	4.94	5.11	4.93	7,800	0	0.0
03/05/2024	4.93	48,100	5.09	5.10	4.93	100	2,300	-0.0
02/05/2024	4.97	130,900	5	5.20	4.93	15,300	4,400	0.1
26/04/2024	4.97	88,000	4.78	4.97	4.78	62,300	6,000	0.3
25/04/2024	4.78	82,700	4.93	4.93	4.76	7,000	1,200	0.0
24/04/2024	4.90	183,500	4.82	4.96	4.82	300	100	0.0
23/04/2024	4.82	235,800	4.90	4.95	4.75	0	0	0
22/04/2024	4.82	240,200	4.65	4.89	4.65	4,100	2,200	0.0
19/04/2024	4.60	399,800	4.32	4.74	4.32	13,300	200	0.1
17/04/2024	4.60	269,100	4.40	4.65	4.40	8,500	0	0.0
16/04/2024	4.48	992,900	4.60	4.60	4.33	75,100	11,800	0.3
15/04/2024	4.65	594,100	5.02	5.07	4.65	3,900	3,000	0.0
12/04/2024	5	407,300	5.14	5.14	4.90	36,900	15,900	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-07)	0.28	7%	3,170,800	52,300	0.2	3.76 4.68 4.28
2 tháng (2024-07-08)	-0.72	-14.40%	6,442,300	322,600	1.5	3.76 5 4.28
3 tháng (2024-06-10)	-1.19	-21.76%	9,266,000	460,698	2.2	3.76 5.53 4.28
6 tháng (2024-03-11)	-1.93	-31.08%	26,269,100	1,049,798	5.0	3.76 6.31 4.28
12 tháng (2023-09-12)	-7.57	-63.88%	125,465,700	1,350,998	6.5	3.76 11.90 4.28
24 tháng (2022-09-19)	-6.12	-58.85%	217,905,400	911,099	1.0	3.76 12.65 4.28
36 tháng (2021-09-22)	-5.44	-55.97%	402,760,700	249,255	-7.4	3.76 19 4.28
60 tháng (2019-10-03)	0.86	25.15%	557,152,200	-5,595,655	-22.6	3.32 19 4.28

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

THỐNG KÊ GIAO DỊCH