Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 5,750.00
-130.00 (-2.21%)
At close: Jan 16, 2026
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5,780.00 | 5,900.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.21% | 329,816 |
| Jan 19, 2026 | 5,760.00 | 5,890.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.52% | 70,697 |
| Jan 16, 2026 | 5,910.00 | 5,910.00 | 5,600.00 | 5,750.00 | 5,750.00 | -2.21% | 890,242 |
| Jan 15, 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 436,806 |
| Jan 14, 2026 | 6,200.00 | 6,250.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.32% | 118,647 |
| Jan 13, 2026 | 6,350.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1.33% | 886,899 |
| Jan 12, 2026 | 5,700.00 | 6,000.00 | 5,690.00 | 6,000.00 | 6,000.00 | 6.95% | 2,091,050 |
| Jan 9, 2026 | 5,590.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.18% | 394,383 |
| Jan 8, 2026 | 5,600.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 59,392 |
| Jan 7, 2026 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.27% | 96,556 |
| Jan 6, 2026 | 5,700.00 | 5,700.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 73,365 |
| Jan 5, 2026 | 5,510.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.18% | 197,984 |
| Dec 31, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 1.10% | 8,529 |
| Dec 30, 2025 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 37,000 |
| Dec 29, 2025 | 5,490.00 | 5,730.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.18% | 550,908 |
| Dec 26, 2025 | 5,500.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.18% | 103,288 |
| Dec 25, 2025 | 5,500.00 | 5,630.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 149,820 |
| Dec 24, 2025 | 5,520.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.36% | 1,045,022 |
| Dec 23, 2025 | 5,490.00 | 5,690.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 303,210 |
| Dec 22, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.72% | 87,631 |
| Dec 19, 2025 | 5,550.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.89% | 304,016 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.23% | 104,610 |
| Dec 17, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,670.00 | -0.18% | 197,215 |
| Dec 16, 2025 | 5,780.00 | 5,780.00 | 5,610.00 | 5,680.00 | 5,680.00 | -1.90% | 198,900 |
| Dec 15, 2025 | 5,660.00 | 5,850.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.30% | 183,142 |
| Dec 12, 2025 | 5,870.00 | 5,880.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.58% | 156,004 |
| Dec 11, 2025 | 5,930.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.17% | 1,979,722 |
| Dec 10, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.18% | 437,608 |
| Dec 9, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,950.00 | -2.46% | 68,704 |
| Dec 8, 2025 | 6,290.00 | 6,290.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 978,900 |
| Dec 5, 2025 | 6,350.00 | 6,380.00 | 6,220.00 | 6,240.00 | 6,240.00 | -2.04% | 178,076 |
| Dec 4, 2025 | 6,440.00 | 6,440.00 | 6,330.00 | 6,370.00 | 6,370.00 | -1.09% | 111,205 |
| Dec 3, 2025 | 6,510.00 | 6,510.00 | 6,270.00 | 6,440.00 | 6,440.00 | 2.71% | 105,485 |
| Dec 2, 2025 | 6,150.00 | 6,360.00 | 6,100.00 | 6,270.00 | 6,270.00 | 3.47% | 103,337 |
| Dec 1, 2025 | 6,020.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | 0.17% | 1,340,876 |
| Nov 28, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.47% | 93,628 |
| Nov 27, 2025 | 6,040.00 | 6,160.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.66% | 175,515 |
| Nov 26, 2025 | 6,170.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.45% | 202,223 |
| Nov 25, 2025 | 6,140.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.81% | 25,841 |
| Nov 24, 2025 | 6,520.00 | 6,520.00 | 6,140.00 | 6,140.00 | 6,140.00 | -3.91% | 123,080 |
| Nov 21, 2025 | 6,120.00 | 6,400.00 | 6,050.00 | 6,390.00 | 6,390.00 | 3.57% | 93,530 |
| Nov 20, 2025 | 6,120.00 | 6,170.00 | 6,100.00 | 6,170.00 | 6,170.00 | - | 51,702 |
| Nov 19, 2025 | 6,270.00 | 6,270.00 | 6,120.00 | 6,170.00 | 6,170.00 | -1.59% | 80,502 |
| Nov 18, 2025 | 6,430.00 | 6,430.00 | 6,260.00 | 6,270.00 | 6,270.00 | -1.26% | 85,751 |
| Nov 17, 2025 | 6,250.00 | 6,410.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1.60% | 146,462 |
| Nov 14, 2025 | 6,280.00 | 6,340.00 | 6,200.00 | 6,250.00 | 6,250.00 | 1.46% | 256,477 |
| Nov 13, 2025 | 6,190.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.82% | 127,672 |
| Nov 12, 2025 | 6,050.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.99% | 259,971 |
| Nov 11, 2025 | 6,100.00 | 6,100.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.49% | 56,310 |
| Nov 10, 2025 | 6,400.00 | 6,400.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.83% | 95,791 |