Tổng Công ty Cổ phần Xây dựng điện Việt Nam - Mã CK : VNE

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
13/11/2018 4.68 -0.15 (-3.10%) 4.76 4.80 4.68 221,810 1,044,850,000 0 0
12/11/2018 4.83 -0.10 (-2.02%) 4.92 4.97 4.80 247,550 1,197,830,000 0 0
09/11/2018 4.93 -0.05 (-1.00%) 5.00 5.00 4.90 349,480 1,723,760,000 0 0
08/11/2018 4.98 -0.02 (-0.40%) 5.00 5.10 4.98 418,990 2,100,520,000 0 0
07/11/2018 5.00 0.00 (0.00%) 5.05 5.05 4.97 157,850 787,020,000 0 0
06/11/2018 5.00 -0.05 (-0.99%) 5.04 5.06 4.97 307,330 1,539,030,000 0 0
05/11/2018 5.05 -0.13 (-2.50%) 5.18 5.18 4.92 425,280 2,145,160,000 0 0
02/11/2018 5.18 -0.09 (-1.70%) 5.30 5.30 5.17 306,800 1,595,940,000 0 0
01/11/2018 5.27 -0.13 (-2.40%) 5.40 5.40 5.21 67,790 355,130,000 0 0
31/10/2018 5.40 0.25 (4.85%) 5.48 5.48 5.20 65,030 347,030,000 0 0
30/10/2018 5.15 0.02 (0.38%) 5.19 5.30 5.13 85,890 443,000,000 0 0
29/10/2018 5.13 -0.13 (-2.47%) 5.05 5.56 5.05 77,070 393,320,000 0 0
26/10/2018 5.26 -0.02 (-0.37%) 5.39 5.39 5.26 78,900 416,970,000 0 0
25/10/2018 5.28 -0.12 (-2.22%) 5.35 5.39 5.11 117,570 620,300,000 0 0
24/10/2018 5.40 -0.05 (-0.91%) 5.38 5.56 5.37 152,100 818,970,000 0 0
23/10/2018 5.45 -0.04 (-0.72%) 5.49 5.49 5.38 298,060 1,616,920,000 0 0
22/10/2018 5.49 -0.01 (-0.18%) 5.47 5.66 5.47 222,610 1,224,000,000 0 0
22/10/2018 5.49 -0.01 (-0.18%) 5.47 5.66 5.47 222,610 1,223,890,000 0 0
22/10/2018 5.49 -0.01 (-0.18%) 5.47 5.66 5.47 222,610 1,224,000,000 0 0
22/10/2018 5.49 -0.01 (-0.18%) 5.47 5.66 5.47 222,610 1,223,890,000 0 0
19/10/2018 5.50 -0.06 (-1.07%) 5.55 5.56 5.49 201,640 1,109,130,000 0 0
18/10/2018 5.56 -0.05 (-0.89%) 5.60 5.60 5.56 90,040 502,360,000 0 0