Skip to main content
Vietnam Electricity Construction Joint Stock Corporation (HOSE:VNE)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,070.00
+260.00 (6.82%)
At close: Apr 28, 2026

HOSE:VNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20265,300.005,320.005,180.005,250.005,250.00-1.50%133,507
Feb 9, 20265,330.005,490.005,300.005,330.005,330.00-13,310
Feb 6, 20265,360.005,370.005,300.005,330.005,330.00-0.93%51,610
Feb 5, 20265,540.005,540.005,350.005,380.005,380.00-0.37%53,111
Feb 4, 20265,370.005,430.005,350.005,400.005,400.000.56%147,112
Feb 3, 20265,460.005,460.005,360.005,370.005,370.00-1.83%208,281
Feb 2, 20265,600.005,600.005,450.005,470.005,470.000.37%78,543
Jan 30, 20265,390.005,700.005,390.005,450.005,450.001.11%157,351
Jan 29, 20265,400.005,410.005,350.005,390.005,390.00-0.19%208,360
Jan 28, 20265,540.005,540.005,400.005,400.005,400.00-2.53%111,707
Jan 27, 20265,560.005,700.005,490.005,540.005,540.00-0.36%37,795
Jan 26, 20265,760.005,760.005,420.005,560.005,560.000.18%223,710
Jan 23, 20265,600.005,690.005,550.005,550.005,550.00-1.42%127,743
Jan 22, 20265,640.005,780.005,550.005,630.005,630.00-0.18%92,400
Jan 21, 20265,700.005,700.005,550.005,640.005,640.00-1.23%227,818
Jan 20, 20265,780.005,900.005,700.005,710.005,710.00-1.21%329,816
Jan 19, 20265,760.005,890.005,700.005,780.005,780.000.52%70,697
Jan 16, 20265,910.005,910.005,600.005,750.005,750.00-2.21%890,242
Jan 15, 20266,000.006,000.005,880.005,880.005,880.00-2.00%436,806
Jan 14, 20266,200.006,250.005,950.006,000.006,000.00-1.32%118,647
Jan 13, 20266,350.006,350.006,050.006,080.006,080.001.33%886,899
Jan 12, 20265,700.006,000.005,690.006,000.006,000.006.95%2,091,050
Jan 9, 20265,590.005,700.005,590.005,610.005,610.000.18%394,383
Jan 8, 20265,600.005,630.005,580.005,600.005,600.00-59,392
Jan 7, 20265,550.005,640.005,500.005,600.005,600.001.27%96,556
Jan 6, 20265,700.005,700.005,470.005,530.005,530.00-73,365
Jan 5, 20265,510.005,540.005,450.005,530.005,530.000.18%197,984
Dec 31, 20255,550.005,550.005,470.005,520.005,520.001.10%8,529
Dec 30, 20255,600.005,600.005,460.005,460.005,460.00-0.73%37,000
Dec 29, 20255,490.005,730.005,460.005,500.005,500.000.18%550,908
Dec 26, 20255,500.005,500.005,430.005,490.005,490.00-0.18%103,288
Dec 25, 20255,500.005,630.005,460.005,500.005,500.00-149,820
Dec 24, 20255,520.005,700.005,500.005,500.005,500.00-0.36%1,045,022
Dec 23, 20255,490.005,690.005,490.005,520.005,520.000.18%303,210
Dec 22, 20255,550.005,560.005,510.005,510.005,510.00-0.72%87,631
Dec 19, 20255,550.005,570.005,520.005,550.005,550.00-0.89%304,016
Dec 18, 20255,650.005,650.005,500.005,600.005,600.00-1.23%104,610
Dec 17, 20255,700.005,700.005,590.005,670.005,670.00-0.18%197,215
Dec 16, 20255,780.005,780.005,610.005,680.005,680.00-1.90%198,900
Dec 15, 20255,660.005,850.005,660.005,790.005,790.002.30%183,142
Dec 12, 20255,870.005,880.005,650.005,660.005,660.00-3.58%156,004
Dec 11, 20255,930.005,950.005,860.005,870.005,870.00-0.17%1,979,722
Dec 10, 20256,050.006,050.005,800.005,880.005,880.00-1.18%437,608
Dec 9, 20256,100.006,100.005,920.005,950.005,950.00-2.46%68,704
Dec 8, 20256,290.006,290.006,020.006,100.006,100.00-2.24%978,900
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