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
20/05/2019 4.15 0.00 (0.00%) 4.19 4.19 4.15 187,070 776,810,000 0 0
17/05/2019 4.15 0.00 (0.00%) 4.15 4.16 4.13 557,910 2,313,000,000 0 0
16/05/2019 4.15 0.00 (0.00%) 4.15 4.17 4.05 132,250 547,500,000 0 0
15/05/2019 4.15 0.00 (0.00%) 4.19 4.19 4.00 269,260 1,113,010,000 0 0
14/05/2019 4.15 0.05 (1.21%) 4.10 4.15 4.10 163,830 675,610,000 0 0
13/05/2019 4.10 0.08 (1.99%) 4.00 4.10 4.00 106,290 432,830,000 0 0
10/05/2019 4.02 0.01 (0.24%) 3.98 4.07 3.98 172,410 692,760,000 0 0
09/05/2019 4.01 -0.03 (-0.74%) 4.11 4.11 4.01 171,090 689,930,000 0 0
08/05/2019 4.04 -0.10 (-2.41%) 4.14 4.14 3.98 166,620 670,450,000 0 0
07/05/2019 4.14 0.05 (1.22%) 4.09 4.20 4.09 108,670 449,950,000 0 0
06/05/2019 4.09 -0.13 (-3.08%) 4.20 4.20 4.03 159,190 653,880,000 0 0
03/05/2019 4.22 0.02 (0.47%) 4.20 4.23 4.18 219,670 924,050,000 0 0
02/05/2019 4.20 -0.25 (-5.61%) 4.25 4.27 4.20 401,320 1,698,180,000 0 0
26/04/2019 4.45 -0.01 (-0.22%) 4.49 4.49 4.35 145,860 645,110,000 0 0
25/04/2019 4.46 -0.02 (-0.44%) 4.48 4.60 4.35 406,490 1,817 0 0
24/04/2019 4.48 0.23 (5.41%) 4.32 4.50 4.30 344,210 1,507,900,000 197,430 862,769,100
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