Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 4,390.00
-10.00 (-0.23%)
At close: Mar 20, 2026
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,400.00 | 4,410.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.23% | 1,084,445 |
| Mar 19, 2026 | 4,480.00 | 4,480.00 | 4,350.00 | 4,400.00 | 4,400.00 | - | 334,300 |
| Mar 18, 2026 | 4,440.00 | 4,450.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.90% | 714,618 |
| Mar 17, 2026 | 4,450.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,440.00 | -0.22% | 634,830 |
| Mar 16, 2026 | 4,480.00 | 4,480.00 | 4,350.00 | 4,450.00 | 4,450.00 | -0.45% | 596,350 |
| Mar 13, 2026 | 4,520.00 | 4,530.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.32% | 216,053 |
| Mar 12, 2026 | 4,530.00 | 4,570.00 | 4,460.00 | 4,530.00 | 4,530.00 | 0.22% | 441,908 |
| Mar 11, 2026 | 4,510.00 | 4,620.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.44% | 191,410 |
| Mar 10, 2026 | 4,340.00 | 4,940.00 | 4,340.00 | 4,500.00 | 4,500.00 | -2.81% | 188,459 |
| Mar 9, 2026 | 4,930.00 | 4,930.00 | 4,630.00 | 4,630.00 | 4,630.00 | -6.84% | 809,567 |
| Mar 6, 2026 | 5,050.00 | 5,050.00 | 4,850.00 | 4,970.00 | 4,970.00 | -1.00% | 647,640 |
| Mar 5, 2026 | 5,070.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.76% | 125,050 |
| Mar 4, 2026 | 5,180.00 | 5,250.00 | 5,000.00 | 5,110.00 | 5,110.00 | -1.35% | 365,749 |
| Mar 3, 2026 | 5,210.00 | 5,290.00 | 5,180.00 | 5,180.00 | 5,180.00 | - | 176,057 |
| Mar 2, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,180.00 | 5,180.00 | -1.33% | 1,765,636 |
| Feb 27, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 437,950 |
| Feb 26, 2026 | 5,710.00 | 5,710.00 | 5,250.00 | 5,250.00 | 5,250.00 | -5.58% | 533,682 |
| Feb 25, 2026 | 5,800.00 | 5,800.00 | 5,550.00 | 5,560.00 | 5,560.00 | -3.64% | 358,441 |
| Feb 24, 2026 | 5,490.00 | 5,770.00 | 5,490.00 | 5,770.00 | 5,770.00 | 6.85% | 760,789 |
| Feb 23, 2026 | 5,320.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.50% | 442,688 |
| Feb 13, 2026 | 5,260.00 | 5,550.00 | 5,190.00 | 5,320.00 | 5,320.00 | 2.31% | 195,895 |
| Feb 12, 2026 | 5,250.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 477,100 |
| Feb 11, 2026 | 5,250.00 | 5,340.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 1,979,376 |
| Feb 10, 2026 | 5,300.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,250.00 | -1.50% | 133,507 |
| Feb 9, 2026 | 5,330.00 | 5,490.00 | 5,300.00 | 5,330.00 | 5,330.00 | - | 13,310 |
| Feb 6, 2026 | 5,360.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.93% | 51,610 |
| Feb 5, 2026 | 5,540.00 | 5,540.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.37% | 53,111 |
| Feb 4, 2026 | 5,370.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.56% | 147,112 |
| Feb 3, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.83% | 208,281 |
| Feb 2, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,470.00 | 5,470.00 | 0.37% | 78,543 |
| Jan 30, 2026 | 5,390.00 | 5,700.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1.11% | 157,351 |
| Jan 29, 2026 | 5,400.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.19% | 208,360 |
| Jan 28, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.53% | 111,707 |
| Jan 27, 2026 | 5,560.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.36% | 37,795 |
| Jan 26, 2026 | 5,760.00 | 5,760.00 | 5,420.00 | 5,560.00 | 5,560.00 | 0.18% | 223,710 |
| Jan 23, 2026 | 5,600.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.42% | 127,743 |
| Jan 22, 2026 | 5,640.00 | 5,780.00 | 5,550.00 | 5,630.00 | 5,630.00 | -0.18% | 92,400 |
| Jan 21, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | -1.23% | 227,818 |
| 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 |