Skip to main content
logo
Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,210.00
+140.00 (3.44%)
At close: Apr 29, 2026

HOSE:VNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,120.004,330.004,070.004,210.004,210.003.44%1,132,850
Apr 28, 20264,070.004,070.004,000.004,070.004,070.006.82%1,842,089
Apr 24, 20263,790.003,810.003,610.003,810.003,810.006.72%1,043,216
Apr 23, 20263,360.003,570.003,360.003,570.003,570.006.89%1,024,330
Apr 22, 20263,430.003,430.003,300.003,340.003,340.001.83%237,789
Apr 21, 20263,500.003,500.003,260.003,280.003,280.00-6.29%985,006
Apr 20, 20263,640.003,740.003,410.003,500.003,500.00-3.31%244,951
Apr 17, 20263,820.003,820.003,620.003,620.003,620.00-5.24%353,141
Apr 16, 20263,840.003,840.003,740.003,820.003,820.00-0.52%269,889
Apr 15, 20263,920.003,920.003,800.003,840.003,840.00-1.54%180,131
Apr 14, 20263,900.003,930.003,840.003,900.003,900.00-149,486
Apr 13, 20263,950.003,990.003,850.003,900.003,900.00-1.02%161,451
Apr 10, 20264,000.004,020.003,930.003,940.003,940.00-1.50%144,918
Apr 9, 20264,010.004,040.003,950.004,000.004,000.00-0.25%87,999
Apr 8, 20264,110.004,110.003,960.004,010.004,010.001.26%265,287
Apr 7, 20263,950.003,970.003,920.003,960.003,960.00-140,401
Apr 6, 20263,990.003,990.003,930.003,960.003,960.00-0.75%188,906
Apr 3, 20264,000.004,040.003,990.003,990.003,990.00-152,416
Apr 2, 20264,040.004,050.003,990.003,990.003,990.00-1.24%107,694
Apr 1, 20264,070.004,080.004,020.004,040.004,040.00-308,926
Mar 31, 20264,100.004,100.004,000.004,040.004,040.00-0.25%158,562
Mar 30, 20264,190.004,190.004,020.004,050.004,050.00-3.57%244,187
Mar 27, 20264,240.004,290.004,100.004,200.004,200.00-0.71%341,423
Mar 26, 20264,260.004,300.004,230.004,230.004,230.00-0.94%74,854
Mar 25, 20264,340.004,430.004,270.004,270.004,270.00-1.61%380,107
Mar 24, 20264,300.004,420.004,250.004,340.004,340.000.23%184,260
Mar 23, 20264,360.004,400.004,300.004,330.004,330.00-1.37%208,366
Mar 20, 20264,400.004,410.004,350.004,390.004,390.00-0.23%1,084,445
Mar 19, 20264,480.004,480.004,350.004,400.004,400.00-334,300
Mar 18, 20264,440.004,450.004,370.004,400.004,400.00-0.90%714,618
Mar 17, 20264,450.004,490.004,400.004,440.004,440.00-0.22%634,830
Mar 16, 20264,480.004,480.004,350.004,450.004,450.00-0.45%596,350
Mar 13, 20264,520.004,530.004,470.004,470.004,470.00-1.32%216,053
Mar 12, 20264,530.004,570.004,460.004,530.004,530.000.22%441,908
Mar 11, 20264,510.004,620.004,460.004,520.004,520.000.44%191,410
Mar 10, 20264,340.004,940.004,340.004,500.004,500.00-2.81%188,459
Mar 9, 20264,930.004,930.004,630.004,630.004,630.00-6.84%809,567
Mar 6, 20265,050.005,050.004,850.004,970.004,970.00-1.00%647,640
Mar 5, 20265,070.005,150.005,020.005,020.005,020.00-1.76%125,050
Mar 4, 20265,180.005,250.005,000.005,110.005,110.00-1.35%365,749
Mar 3, 20265,210.005,290.005,180.005,180.005,180.00-176,057
Mar 2, 20265,220.005,250.005,180.005,180.005,180.00-1.33%1,765,636
Feb 27, 20265,250.005,400.005,250.005,250.005,250.00-437,950
Feb 26, 20265,710.005,710.005,250.005,250.005,250.00-5.58%533,682
Feb 25, 20265,800.005,800.005,550.005,560.005,560.00-3.64%358,441
Feb 24, 20265,490.005,770.005,490.005,770.005,770.006.85%760,789
Feb 23, 20265,320.005,520.005,320.005,400.005,400.001.50%442,688
Feb 13, 20265,260.005,550.005,190.005,320.005,320.002.31%195,895
Feb 12, 20265,250.005,340.005,200.005,200.005,200.00-0.95%477,100
Feb 11, 20265,250.005,340.005,230.005,250.005,250.00-1,979,376