Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam
· Delayed Price · Currency is VND 4,630.00
-340.00 (-6.84%)
At close: Mar 9, 2026
HOSE:VNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 5,600.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.42% | 127,743 |
| Jan 22, 2026 | 5,640.00 | 5,780.00 | 5,550.00 | 5,630.00 | 5,630.00 | -0.18% | 92,400 |
| Jan 21, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | -1.23% | 227,818 |
| Jan 20, 2026 | 5,780.00 | 5,900.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.21% | 329,816 |
| Jan 19, 2026 | 5,760.00 | 5,890.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.52% | 70,697 |
| Jan 16, 2026 | 5,910.00 | 5,910.00 | 5,600.00 | 5,750.00 | 5,750.00 | -2.21% | 890,242 |
| Jan 15, 2026 | 6,000.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 436,806 |
| Jan 14, 2026 | 6,200.00 | 6,250.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.32% | 118,647 |
| Jan 13, 2026 | 6,350.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1.33% | 886,899 |
| Jan 12, 2026 | 5,700.00 | 6,000.00 | 5,690.00 | 6,000.00 | 6,000.00 | 6.95% | 2,091,050 |
| Jan 9, 2026 | 5,590.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.18% | 394,383 |
| Jan 8, 2026 | 5,600.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 59,392 |
| Jan 7, 2026 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.27% | 96,556 |
| Jan 6, 2026 | 5,700.00 | 5,700.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 73,365 |
| Jan 5, 2026 | 5,510.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.18% | 197,984 |
| Dec 31, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 1.10% | 8,529 |
| Dec 30, 2025 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 37,000 |
| Dec 29, 2025 | 5,490.00 | 5,730.00 | 5,460.00 | 5,500.00 | 5,500.00 | 0.18% | 550,908 |
| Dec 26, 2025 | 5,500.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.18% | 103,288 |
| Dec 25, 2025 | 5,500.00 | 5,630.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 149,820 |
| Dec 24, 2025 | 5,520.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.36% | 1,045,022 |
| Dec 23, 2025 | 5,490.00 | 5,690.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 303,210 |
| Dec 22, 2025 | 5,550.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.72% | 87,631 |
| Dec 19, 2025 | 5,550.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.89% | 304,016 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.23% | 104,610 |
| Dec 17, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,670.00 | -0.18% | 197,215 |
| Dec 16, 2025 | 5,780.00 | 5,780.00 | 5,610.00 | 5,680.00 | 5,680.00 | -1.90% | 198,900 |
| Dec 15, 2025 | 5,660.00 | 5,850.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.30% | 183,142 |
| Dec 12, 2025 | 5,870.00 | 5,880.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.58% | 156,004 |
| Dec 11, 2025 | 5,930.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.17% | 1,979,722 |
| Dec 10, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.18% | 437,608 |
| Dec 9, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 5,950.00 | 5,950.00 | -2.46% | 68,704 |
| Dec 8, 2025 | 6,290.00 | 6,290.00 | 6,020.00 | 6,100.00 | 6,100.00 | -2.24% | 978,900 |
| 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 |