Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam · Delayed Price · Currency is VND 6,240.00
-130.00 (-2.04%)
At close: Dec 5, 2025
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 6,100.00 | 6,140.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.79% | 141,011 |
| Nov 6, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.16% | 40,400 |
| Nov 5, 2025 | 6,100.00 | 6,140.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 30,430 |
| Nov 4, 2025 | 6,200.00 | 6,240.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.71% | 129,020 |
| Nov 3, 2025 | 6,390.00 | 6,390.00 | 6,050.00 | 6,270.00 | 6,270.00 | -1.88% | 194,416 |
| 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 |