Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 6,300.00
+10.00 (0.16%)
At close: Oct 30, 2025
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,460.00 | 6,460.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.43% | 105,400 |
| Oct 30, 2025 | 6,300.00 | 6,490.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 203,300 |
| Oct 29, 2025 | 6,270.00 | 6,320.00 | 6,020.00 | 6,290.00 | 6,290.00 | 0.32% | 238,951 |
| Oct 28, 2025 | 6,030.00 | 6,470.00 | 5,980.00 | 6,270.00 | 6,270.00 | -2.34% | 253,059 |
| Oct 27, 2025 | 7,100.00 | 7,100.00 | 6,420.00 | 6,420.00 | 6,420.00 | -6.96% | 311,371 |
| Oct 24, 2025 | 7,500.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.43% | 605,989 |
| Oct 23, 2025 | 7,430.00 | 7,430.00 | 7,100.00 | 7,220.00 | 7,220.00 | -0.28% | 51,550 |
| Oct 22, 2025 | 7,670.00 | 7,670.00 | 7,200.00 | 7,240.00 | 7,240.00 | 0.70% | 38,044 |
| Oct 21, 2025 | 7,000.00 | 7,540.00 | 7,000.00 | 7,190.00 | 7,190.00 | -0.55% | 32,804 |
| Oct 20, 2025 | 7,350.00 | 7,460.00 | 7,230.00 | 7,230.00 | 7,230.00 | -3.21% | 97,315 |
| Oct 17, 2025 | 7,470.00 | 7,490.00 | 7,220.00 | 7,470.00 | 7,470.00 | - | 88,722 |
| Oct 16, 2025 | 7,690.00 | 7,690.00 | 7,200.00 | 7,470.00 | 7,470.00 | -1.58% | 80,305 |
| Oct 15, 2025 | 7,620.00 | 7,620.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.52% | 111,034 |
| Oct 14, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.91% | 117,506 |
| Oct 13, 2025 | 7,590.00 | 7,700.00 | 7,570.00 | 7,700.00 | 7,700.00 | 0.39% | 118,531 |
| Oct 10, 2025 | 7,600.00 | 7,900.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.52% | 88,134 |
| Oct 9, 2025 | 7,600.00 | 7,740.00 | 7,550.00 | 7,630.00 | 7,630.00 | -0.13% | 66,326 |
| Oct 8, 2025 | 7,650.00 | 7,700.00 | 7,580.00 | 7,640.00 | 7,640.00 | 0.13% | 80,449 |
| Oct 7, 2025 | 7,700.00 | 7,760.00 | 7,630.00 | 7,630.00 | 7,630.00 | -1.68% | 82,673 |
| Oct 6, 2025 | 7,650.00 | 7,900.00 | 7,630.00 | 7,760.00 | 7,760.00 | 1.70% | 220,509 |
| Oct 3, 2025 | 7,760.00 | 7,940.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.80% | 204,658 |
| Oct 2, 2025 | 7,670.00 | 7,890.00 | 7,670.00 | 7,850.00 | 7,850.00 | 2.35% | 430,528 |
| Oct 1, 2025 | 7,600.00 | 7,890.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.92% | 501,363 |
| Sep 30, 2025 | 7,980.00 | 7,980.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 331,332 |
| Sep 29, 2025 | 8,010.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.87% | 869,286 |
| Sep 26, 2025 | 7,930.00 | 8,180.00 | 7,930.00 | 8,010.00 | 8,010.00 | 1.39% | 446,738 |
| Sep 25, 2025 | 8,270.00 | 8,270.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.66% | 727,708 |
| Sep 24, 2025 | 8,490.00 | 8,490.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.15% | 420,904 |
| Sep 23, 2025 | 7,850.00 | 8,380.00 | 7,850.00 | 8,380.00 | 8,380.00 | 5.41% | 852,611 |
| Sep 22, 2025 | 8,030.00 | 8,240.00 | 7,700.00 | 7,950.00 | 7,950.00 | -1.24% | 639,466 |
| 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 |