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
23/04/2019 4.25 0.08 (1.91%) 4.20 4.31 4.20 190,700 812,140,000 0 0
22/04/2019 4.17 -0.05 (-1.18%) 4.25 4.25 4.16 174,220 731,850,000 0 0
19/04/2019 4.22 0.02 (0.47%) 4.24 4.24 4.20 91,710 386,290,000 0 0
18/04/2019 4.20 0.00 (0.00%) 4.20 4.28 4.18 108,090 454,780,000 0 0
17/04/2019 4.20 -0.10 (-2.32%) 4.34 4.35 4.20 158,830 679,330,000 0 0
16/04/2019 4.30 -0.05 (-1.14%) 4.35 4.35 4.28 98,220 421,930,000 0 0
12/04/2019 4.35 0.02 (0.46%) 4.30 4.38 4.29 117,140 505,360,000 0 0
11/04/2019 4.33 -0.04 (-0.91%) 4.32 4.37 4.30 55,470 240,010,000 0 0
10/04/2019 4.37 0.07 (1.62%) 4.30 4.37 4.25 124,430 536,230,000 0 0
09/04/2019 4.30 0.04 (0.93%) 4.35 4.39 4.29 289,340 1,249,700,000 0 0
08/04/2019 4.26 -0.22 (-4.91%) 4.46 4.46 4.26 378,090 1,629,660,000 0 0
05/04/2019 4.48 -0.11 (-2.39%) 4.59 4.60 4.48 260,010 1,173,830,000 0 0
04/04/2019 4.59 0.19 (4.31%) 4.40 4.60 4.40 378,840 1,711,850,000 0 0
03/04/2019 4.40 0.15 (3.52%) 4.25 4.45 4.21 421,120 1,835,740,000 0 0
02/04/2019 4.25 0.05 (1.19%) 4.20 4.38 4.20 226,490 960,690,000 0 0
01/04/2019 4.20 -0.05 (-1.17%) 4.28 4.28 4.20 182,810 770,850,000 0 0
29/03/2019 4.25 0.03 (0.71%) 4.27 4.27 4.19 230,860 973,000,000 0 0
28/03/2019 4.22 0.02 (0.47%) 4.15 4.24 4.15 131,930 555,000,000 0 0
27/03/2019 4.20 0.01 (0.23%) 4.19 4.44 4.18 400,160 1,683,000,000 0 0
26/03/2019 4.19 -0.06 (-1.41%) 4.28 4.33 4.18 259,440 1,102,000,000 0 0