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
08/07/2019 4.44 0.06 (1.36%) 4.49 4.49 4.40 202,570 896,240,000 0 0
05/07/2019 4.38 -0.04 (-0.90%) 4.42 4.42 4.35 90,370 396,000,000 0 0
04/07/2019 4.42 -0.02 (-0.45%) 4.40 4.43 4.31 23,740 104,720,000 0 0
03/07/2019 4.44 0.00 (0.00%) 4.45 4.45 4.40 128,580 570,140,000 0 0
03/07/2019 4.44 0.00 (0.00%) 4.45 4.45 4.40 128,580 570,140,000 0 0
02/07/2019 4.44 0.17 (3.98%) 4.26 4.50 4.26 228,020 998,970,000 0 0
01/07/2019 4.27 -0.01 (-0.23%) 4.20 4.28 4.18 44,790 188,810,000 0 0
28/06/2019 4.28 0.00 (0.00%) 4.16 4.34 4.16 46,970 198,800,000 0 0
27/06/2019 4.28 -0.01 (-0.23%) 4.29 4.29 4.22 46,130 197,570,000 0 0
26/06/2019 4.29 0.08 (1.90%) 4.20 4.29 4.20 158,290 669,270,000 0 0
25/06/2019 4.21 -0.04 (-0.94%) 4.30 4.30 4.21 92,310 392,570,000 0 0
24/06/2019 4.25 0.00 (0.00%) 4.23 4.32 4.23 51,330 219,500,000 0 0
19/06/2019 4.21 0.04 (0.95%) 4.17 4.22 4.17 93,080 389,920,000 0 0
18/06/2019 4.17 0.03 (0.72%) 4.14 4.20 4.14 165,990 689,890,000 0 0
17/06/2019 4.14 0.00 (0.00%) 4.06 4.17 4.06 153,730 636,940,000 0 0
14/06/2019 4.14 0.00 (0.00%) 4.13 4.17 4.12 189,320 783,790,000 0 0
13/06/2019 4.14 0.00 (0.00%) 4.13 4.17 4.11 79,410 329,160,000 0 0
12/06/2019 4.14 0.00 (0.00%) 4.14 4.19 4.13 118,870 492,420,000 0 0
11/06/2019 4.14 -0.03 (-0.71%) 4.15 4.19 4.14 51,930 215,240,000 0 0
11/06/2019 4.14 -0.03 (-0.71%) 4.15 4.19 4.14 51,930 215,240,000 0 0
10/06/2019 4.17 0.06 (1.45%) 4.11 4.17 4.10 126,960 524,370,000 0 0
07/06/2019 4.11 0.01 (0.24%) 4.04 4.15 4.04 142,190 584,760,000 0 0