Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 3,940.00
-60.00 (-1.50%)
At close: Apr 10, 2026
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,000.00 | 4,020.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.50% | 144,918 |
| Apr 9, 2026 | 4,010.00 | 4,040.00 | 3,950.00 | 4,000.00 | 4,000.00 | -0.25% | 87,999 |
| Apr 8, 2026 | 4,110.00 | 4,110.00 | 3,960.00 | 4,010.00 | 4,010.00 | 1.26% | 265,287 |
| Apr 7, 2026 | 3,950.00 | 3,970.00 | 3,920.00 | 3,960.00 | 3,960.00 | - | 140,401 |
| Apr 6, 2026 | 3,990.00 | 3,990.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.75% | 188,906 |
| Apr 3, 2026 | 4,000.00 | 4,040.00 | 3,990.00 | 3,990.00 | 3,990.00 | - | 152,416 |
| Apr 2, 2026 | 4,040.00 | 4,050.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.24% | 107,694 |
| Apr 1, 2026 | 4,070.00 | 4,080.00 | 4,020.00 | 4,040.00 | 4,040.00 | - | 308,926 |
| Mar 31, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.25% | 158,562 |
| Mar 30, 2026 | 4,190.00 | 4,190.00 | 4,020.00 | 4,050.00 | 4,050.00 | -3.57% | 244,187 |
| Mar 27, 2026 | 4,240.00 | 4,290.00 | 4,100.00 | 4,200.00 | 4,200.00 | -0.71% | 341,423 |
| Mar 26, 2026 | 4,260.00 | 4,300.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.94% | 74,854 |
| Mar 25, 2026 | 4,340.00 | 4,430.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.61% | 380,107 |
| Mar 24, 2026 | 4,300.00 | 4,420.00 | 4,250.00 | 4,340.00 | 4,340.00 | 0.23% | 184,260 |
| Mar 23, 2026 | 4,360.00 | 4,400.00 | 4,300.00 | 4,330.00 | 4,330.00 | -1.37% | 208,366 |
| 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 |