Skip to main content
Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,350.006,380.006,220.006,240.006,240.00-2.04%178,076
Dec 4, 20256,440.006,440.006,330.006,370.006,370.00-1.09%111,205
Dec 3, 20256,510.006,510.006,270.006,440.006,440.002.71%105,485
Dec 2, 20256,150.006,360.006,100.006,270.006,270.003.47%103,337
Dec 1, 20256,020.006,120.006,020.006,060.006,060.000.17%1,340,876
Nov 28, 20256,140.006,140.006,050.006,050.006,050.00-1.47%93,628
Nov 27, 20256,040.006,160.006,040.006,140.006,140.000.66%175,515
Nov 26, 20256,170.006,170.006,060.006,100.006,100.00-1.45%202,223
Nov 25, 20256,140.006,380.006,100.006,190.006,190.000.81%25,841
Nov 24, 20256,520.006,520.006,140.006,140.006,140.00-3.91%123,080
Nov 21, 20256,120.006,400.006,050.006,390.006,390.003.57%93,530
Nov 20, 20256,120.006,170.006,100.006,170.006,170.00-51,702
Nov 19, 20256,270.006,270.006,120.006,170.006,170.00-1.59%80,502
Nov 18, 20256,430.006,430.006,260.006,270.006,270.00-1.26%85,751
Nov 17, 20256,250.006,410.006,200.006,350.006,350.001.60%146,462
Nov 14, 20256,280.006,340.006,200.006,250.006,250.001.46%256,477
Nov 13, 20256,190.006,190.006,110.006,160.006,160.000.82%127,672
Nov 12, 20256,050.006,140.006,050.006,110.006,110.000.99%259,971
Nov 11, 20256,100.006,100.006,040.006,050.006,050.00-0.49%56,310
Nov 10, 20256,400.006,400.006,040.006,080.006,080.000.83%95,791
Nov 7, 20256,100.006,140.006,030.006,030.006,030.00-1.79%141,011
Nov 6, 20256,400.006,400.006,100.006,140.006,140.000.16%40,400
Nov 5, 20256,100.006,140.006,080.006,130.006,130.000.49%30,430
Nov 4, 20256,200.006,240.006,050.006,100.006,100.00-2.71%129,020
Nov 3, 20256,390.006,390.006,050.006,270.006,270.00-1.88%194,416
Oct 31, 20256,460.006,460.006,270.006,390.006,390.001.43%105,400
Oct 30, 20256,300.006,490.006,300.006,300.006,300.000.16%203,300
Oct 29, 20256,270.006,320.006,020.006,290.006,290.000.32%238,951
Oct 28, 20256,030.006,470.005,980.006,270.006,270.00-2.34%253,059
Oct 27, 20257,100.007,100.006,420.006,420.006,420.00-6.96%311,371
Oct 24, 20257,500.007,500.006,900.006,900.006,900.00-4.43%605,989
Oct 23, 20257,430.007,430.007,100.007,220.007,220.00-0.28%51,550
Oct 22, 20257,670.007,670.007,200.007,240.007,240.000.70%38,044
Oct 21, 20257,000.007,540.007,000.007,190.007,190.00-0.55%32,804
Oct 20, 20257,350.007,460.007,230.007,230.007,230.00-3.21%97,315
Oct 17, 20257,470.007,490.007,220.007,470.007,470.00-88,722
Oct 16, 20257,690.007,690.007,200.007,470.007,470.00-1.58%80,305
Oct 15, 20257,620.007,620.007,550.007,590.007,590.00-0.52%111,034
Oct 14, 20257,700.007,700.007,600.007,630.007,630.00-0.91%117,506
Oct 13, 20257,590.007,700.007,570.007,700.007,700.000.39%118,531
Oct 10, 20257,600.007,900.007,590.007,670.007,670.000.52%88,134
Oct 9, 20257,600.007,740.007,550.007,630.007,630.00-0.13%66,326
Oct 8, 20257,650.007,700.007,580.007,640.007,640.000.13%80,449
Oct 7, 20257,700.007,760.007,630.007,630.007,630.00-1.68%82,673
Oct 6, 20257,650.007,900.007,630.007,760.007,760.001.70%220,509
Oct 3, 20257,760.007,940.007,630.007,630.007,630.00-2.80%204,658
Oct 2, 20257,670.007,890.007,670.007,850.007,850.002.35%430,528
Oct 1, 20257,600.007,890.007,600.007,670.007,670.000.92%501,363
Sep 30, 20257,980.007,980.007,500.007,600.007,600.00-1.30%331,332
Sep 29, 20258,010.008,100.007,700.007,700.007,700.00-3.87%869,286
Sep 26, 20257,930.008,180.007,930.008,010.008,010.001.39%446,738
Sep 25, 20258,270.008,270.007,800.007,900.007,900.00-3.66%727,708
Sep 24, 20258,490.008,490.008,100.008,200.008,200.00-2.15%420,904
Sep 23, 20257,850.008,380.007,850.008,380.008,380.005.41%852,611
Sep 22, 20258,030.008,240.007,700.007,950.007,950.00-1.24%639,466
Sep 19, 20258,610.008,620.007,730.008,050.008,050.00-3.13%2,399,673
Sep 18, 20257,900.008,310.007,900.008,310.008,310.006.95%1,216,174
Sep 17, 20257,390.007,770.007,370.007,770.007,770.006.88%1,006,699
Sep 16, 20256,800.007,270.006,800.007,270.007,270.006.91%2,638,752
Sep 15, 20256,820.007,160.006,710.006,800.006,800.00-0.44%1,259,937
Sep 12, 20256,590.006,900.006,550.006,830.006,830.003.96%1,012,565
Sep 11, 20256,740.006,740.006,500.006,570.006,570.00-2.52%274,974
Sep 10, 20256,670.006,930.006,670.006,740.006,740.004.01%2,193,053
Sep 9, 20256,000.006,480.005,980.006,480.006,480.006.93%1,863,794
Sep 8, 20256,070.006,120.006,000.006,060.006,060.00-0.98%504,383
Sep 5, 20256,090.006,260.006,080.006,120.006,120.000.49%247,590
Sep 4, 20256,090.006,150.006,050.006,090.006,090.000.16%235,228
Sep 3, 20256,120.006,170.006,050.006,080.006,080.00-1.62%275,752
Aug 29, 20256,180.006,250.006,120.006,180.006,180.00-107,843
Aug 28, 20256,290.006,290.006,160.006,180.006,180.00-1.75%508,769
Aug 27, 20256,250.006,310.006,160.006,290.006,290.000.80%452,972
Aug 26, 20256,200.006,290.006,120.006,240.006,240.001.96%215,326
Aug 25, 20256,380.006,380.006,120.006,120.006,120.00-4.08%318,271
Aug 22, 20256,380.006,380.006,050.006,380.006,380.000.16%446,594
Aug 21, 20256,260.006,370.006,050.006,370.006,370.003.07%623,510
Aug 20, 20256,090.006,240.006,020.006,180.006,180.002.15%1,013,741
Aug 19, 20256,160.006,180.005,960.006,050.006,050.000.50%970,294
Aug 18, 20255,930.006,020.005,920.006,020.006,020.000.33%381,484
Aug 15, 20255,960.006,200.005,960.006,000.006,000.00-0.66%462,323
Aug 14, 20256,100.006,190.005,990.006,040.006,040.00-0.82%581,989
Aug 13, 20255,980.006,250.005,920.006,090.006,090.002.87%1,239,143
Aug 12, 20255,890.005,940.005,850.005,920.005,920.000.85%902,301
Aug 11, 20255,950.006,020.005,870.005,870.005,870.00-0.84%962,318
Aug 8, 20255,850.006,020.005,840.005,920.005,920.001.37%752,230
Aug 7, 20255,830.005,900.005,770.005,840.005,840.000.17%691,395
Aug 6, 20255,900.005,980.005,720.005,830.005,830.00-1.19%1,336,221
Aug 5, 20256,090.006,090.005,810.005,900.005,900.001.55%4,048,436
Aug 4, 20255,420.005,810.005,420.005,810.005,810.007.00%2,528,359
Aug 1, 20255,360.005,430.005,300.005,430.005,430.001.50%809,857
Jul 31, 20255,400.005,600.005,290.005,350.005,350.001.13%250,233
Jul 30, 20255,250.005,480.005,250.005,290.005,290.001.15%317,668
Jul 29, 20255,600.005,660.005,230.005,230.005,230.00-6.61%692,059
Jul 28, 20255,720.005,720.005,560.005,600.005,600.00-0.71%1,080,395
Jul 25, 20255,500.005,690.005,460.005,640.005,640.003.30%1,036,454
Jul 24, 20255,500.005,560.005,410.005,460.005,460.001.68%533,977
Jul 23, 20255,320.005,410.005,320.005,370.005,370.000.94%272,819
Jul 22, 20255,320.005,410.005,300.005,320.005,320.000.19%404,350
Jul 21, 20255,560.005,560.005,310.005,310.005,310.00-2.75%534,783
Jul 18, 20255,500.005,630.005,360.005,460.005,460.002.44%609,432
Jul 17, 20255,290.005,450.005,290.005,330.005,330.00-1.30%615,894