Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 8,310.00
+540.00 (6.95%)
At close: Sep 18, 2025
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,610.00 | 8,620.00 | 7,730.00 | 8,050.00 | 8,050.00 | -3.13% | 2,399,673 |
| Sep 18, 2025 | 7,900.00 | 8,310.00 | 7,900.00 | 8,310.00 | 8,310.00 | 6.95% | 1,216,174 |
| Sep 17, 2025 | 7,390.00 | 7,770.00 | 7,370.00 | 7,770.00 | 7,770.00 | 6.88% | 1,006,699 |
| Sep 16, 2025 | 6,800.00 | 7,270.00 | 6,800.00 | 7,270.00 | 7,270.00 | 6.91% | 2,638,752 |
| Sep 15, 2025 | 6,820.00 | 7,160.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.44% | 1,259,937 |
| Sep 12, 2025 | 6,590.00 | 6,900.00 | 6,550.00 | 6,830.00 | 6,830.00 | 3.96% | 1,012,565 |
| Sep 11, 2025 | 6,740.00 | 6,740.00 | 6,500.00 | 6,570.00 | 6,570.00 | -2.52% | 274,974 |
| Sep 10, 2025 | 6,670.00 | 6,930.00 | 6,670.00 | 6,740.00 | 6,740.00 | 4.01% | 2,193,053 |
| Sep 9, 2025 | 6,000.00 | 6,480.00 | 5,980.00 | 6,480.00 | 6,480.00 | 6.93% | 1,863,794 |
| Sep 8, 2025 | 6,070.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.98% | 504,383 |
| Sep 5, 2025 | 6,090.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.49% | 247,590 |
| Sep 4, 2025 | 6,090.00 | 6,150.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.16% | 235,228 |
| Sep 3, 2025 | 6,120.00 | 6,170.00 | 6,050.00 | 6,080.00 | 6,080.00 | -1.62% | 275,752 |
| Aug 29, 2025 | 6,180.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,180.00 | - | 107,843 |
| Aug 28, 2025 | 6,290.00 | 6,290.00 | 6,160.00 | 6,180.00 | 6,180.00 | -1.75% | 508,769 |
| Aug 27, 2025 | 6,250.00 | 6,310.00 | 6,160.00 | 6,290.00 | 6,290.00 | 0.80% | 452,972 |
| Aug 26, 2025 | 6,200.00 | 6,290.00 | 6,120.00 | 6,240.00 | 6,240.00 | 1.96% | 215,326 |
| Aug 25, 2025 | 6,380.00 | 6,380.00 | 6,120.00 | 6,120.00 | 6,120.00 | -4.08% | 318,271 |
| Aug 22, 2025 | 6,380.00 | 6,380.00 | 6,050.00 | 6,380.00 | 6,380.00 | 0.16% | 446,594 |
| Aug 21, 2025 | 6,260.00 | 6,370.00 | 6,050.00 | 6,370.00 | 6,370.00 | 3.07% | 623,510 |
| Aug 20, 2025 | 6,090.00 | 6,240.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.15% | 1,013,741 |
| Aug 19, 2025 | 6,160.00 | 6,180.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.50% | 970,294 |
| Aug 18, 2025 | 5,930.00 | 6,020.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.33% | 381,484 |
| Aug 15, 2025 | 5,960.00 | 6,200.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.66% | 462,323 |
| Aug 14, 2025 | 6,100.00 | 6,190.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.82% | 581,989 |
| Aug 13, 2025 | 5,980.00 | 6,250.00 | 5,920.00 | 6,090.00 | 6,090.00 | 2.87% | 1,239,143 |
| Aug 12, 2025 | 5,890.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 0.85% | 902,301 |
| Aug 11, 2025 | 5,950.00 | 6,020.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.84% | 962,318 |
| Aug 8, 2025 | 5,850.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1.37% | 752,230 |
| Aug 7, 2025 | 5,830.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.17% | 691,395 |
| Aug 6, 2025 | 5,900.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,830.00 | -1.19% | 1,336,221 |
| Aug 5, 2025 | 6,090.00 | 6,090.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 4,048,436 |
| Aug 4, 2025 | 5,420.00 | 5,810.00 | 5,420.00 | 5,810.00 | 5,810.00 | 7.00% | 2,528,359 |
| Aug 1, 2025 | 5,360.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.50% | 809,857 |
| Jul 31, 2025 | 5,400.00 | 5,600.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1.13% | 250,233 |
| Jul 30, 2025 | 5,250.00 | 5,480.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1.15% | 317,668 |
| Jul 29, 2025 | 5,600.00 | 5,660.00 | 5,230.00 | 5,230.00 | 5,230.00 | -6.61% | 692,059 |
| Jul 28, 2025 | 5,720.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.71% | 1,080,395 |
| Jul 25, 2025 | 5,500.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 3.30% | 1,036,454 |
| Jul 24, 2025 | 5,500.00 | 5,560.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.68% | 533,977 |
| Jul 23, 2025 | 5,320.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.94% | 272,819 |
| Jul 22, 2025 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.19% | 404,350 |
| Jul 21, 2025 | 5,560.00 | 5,560.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.75% | 534,783 |
| Jul 18, 2025 | 5,500.00 | 5,630.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2.44% | 609,432 |
| Jul 17, 2025 | 5,290.00 | 5,450.00 | 5,290.00 | 5,330.00 | 5,330.00 | -1.30% | 615,894 |
| Jul 16, 2025 | 5,520.00 | 5,690.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.17% | 384,395 |
| Jul 15, 2025 | 5,700.00 | 5,730.00 | 5,520.00 | 5,520.00 | 5,520.00 | -3.66% | 714,712 |
| Jul 14, 2025 | 6,040.00 | 6,040.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.17% | 830,135 |
| Jul 11, 2025 | 5,730.00 | 5,740.00 | 5,360.00 | 5,740.00 | 5,740.00 | 6.89% | 2,431,435 |
| Jul 10, 2025 | 5,090.00 | 5,370.00 | 5,050.00 | 5,370.00 | 5,370.00 | 6.97% | 1,505,268 |