Tổng Công ty Máy động lực và Máy nông nghiệp Việt Nam – CTCP (vea)

45.80
0.30
(0.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		1.60 3.65% 15,006,200 26,660 1.4
43.60
46.10
45.40
2 tháng
(2024-09-16) 		2.20 5.09% 25,863,600 9,972 0.6
43.20
46.10
45.40
3 tháng
(2024-08-15) 		3.70 8.87% 41,155,800 988,682 43.6
41.70
46.10
45.40
6 tháng
(2024-05-17) 		8.10 21.72% 191,232,400 -18,126,980 -731.2
37.30
49.20
45.40
12 tháng
(2023-11-20) 		11.70 34.72% 239,061,300 -22,363,226 -886.8
32.10
49.20
45.40
24 tháng
(2022-11-24) 		12.18 36.66% 321,903,424 -41,251,807 -1,610.3
31.71
49.20
45.40
36 tháng
(2021-11-29) 		8.14 21.86% 371,396,108 -45,448,599 -1,801.0
30.55
49.20
45.40
60 tháng
(2019-12-10) 		17.46 62.50% 484,672,245 -46,302,232 -1,795.1
17.82
49.20
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2020
28.52
 203,127 28.64 28.96 28.45 84,430 0 3.8
09/11/2020
28.64
 397,520 27.50 28.84 27.50 93,300 500 4.1
06/11/2020
27.50
 37,821 27.43 27.63 27.43 20,300 7,700 0.5
05/11/2020
27.43
 31,700 27.75 27.75 27.43 12,200 8,300 0.2
04/11/2020
27.75
 65,338 27.50 27.82 27.31 700 20,000 -0.8
03/11/2020
27.50
 48,418 27.12 27.50 27.18 5,000 14,500 -0.4
02/11/2020
27.12
 13,532 26.86 27.37 26.99 0 3,500 -0.1
30/10/2020
26.86
 25,000 27.05 27.12 26.86 1,000 7,000 -0.3
29/10/2020
27.05
 140,741 27.12 27.12 26.61 1,000 45,300 -1.9
28/10/2020
27.12
 105,284 27.37 27.37 26.93 1,000 7,500 -0.3
27/10/2020
27.37
 30,927 27.37 27.37 27.24 0 0 0
26/10/2020
27.37
 80,667 27.43 27.50 27.31 0 0 0
23/10/2020
27.43
 258,419 27.75 27.88 27.05 1,000 178,000 -7.6
22/10/2020
27.75
 44,720 27.69 27.75 27.56 0 0 0
21/10/2020
27.69
 59,320 27.88 27.88 27.69 1,900 0 0.1
20/10/2020
27.88
 39,100 27.94 28.01 27.69 0 0 0
19/10/2020
27.94
 64,538 27.75 28.01 27.75 0 0 0
16/10/2020
27.75
 98,000 27.43 27.88 27.37 0 0 0
15/10/2020
27.43
 134,900 27.63 27.69 27.37 1,000 75,000 -3.2
14/10/2020
27.63
 68,310 27.82 27.88 27.63 0 34,100 -1.5
13/10/2020
27.82
 80,900 27.88 27.88 27.75 0 31,200 -1.4
12/10/2020
27.88
 90,200 28.07 28.07 27.82 0 14,200 -0.6
09/10/2020
28.07
 51,160 28.01 28.14 27.94 1,000 20,600 -0.9
08/10/2020
28.01
 38,756 28.26 28.26 27.88 9,900 11,400 -0.1
07/10/2020
28.26
 175,905 27.94 28.71 27.69 0 58,400 -2.6
06/10/2020
27.94
 76,570 27.63 27.94 27.63 550 0 0.0
05/10/2020
27.63
 38,830 27.69 27.88 27.50 1,300 0 0.1
02/10/2020
27.69
 169,281 27.63 27.88 27.12 493,200 485,800 0.3
01/10/2020
27.63
 103,337 27.50 27.88 27.56 2,500 53,800 0
30/09/2020
27.50
 99,725 27.43 27.75 27.31 10,000 0 0.4
29/09/2020
27.43
 165,892 27.94 28.01 27.43 15,600 47,100 -1.4
28/09/2020
27.94
 66,006 27.94 28.01 27.82 0 10,200 -0.4
25/09/2020
27.94
 234,927 28.01 28.14 27.63 500 43,600 -1.9
24/09/2020
28.01
 121,648 28.01 28.20 27.88 300 66,300 -2.9
23/09/2020
28.01
 192,643 28.01 28.20 27.88 300 68,400 -3.0
22/09/2020
28.01
 115,420 28.20 28.26 28.01 5,000 34,000 -1.3
21/09/2020
28.20
 103,220 28.45 28.45 28.07 15,600 30,500 -0.7
18/09/2020
28.45
 105,833 28.58 28.58 28.14 2,800 62,200 -2.6
17/09/2020
28.58
 120,839 28.77 28.84 28.33 1,500 26,000 -1.1
16/09/2020
28.77
 284,950 28.07 29.03 28.14 110 77,000 -3.5
15/09/2020
28.07
 113,700 28.01 28.33 27.94 0 34,000 -1.5
14/09/2020
28.01
 132,680 28.07 28.33 27.94 200 22,000 -1.0
11/09/2020
28.07
 113,660 28.20 28.26 28.01 300 40,000 -1.8
10/09/2020
28.20
 48,744 28.01 28.26 28.01 0 0 0
09/09/2020
28.01
 64,731 28.20 28.26 27.69 200 0 0.0
08/09/2020
28.20
 100,700 28.07 28.26 27.82 200 0 0.0
07/09/2020
28.07
 100,660 28.01 28.64 27.94 700 0 0.0
04/09/2020
28.01
 104,091 28.20 28.20 27.43 17,400 3,000 0.6
03/09/2020
28.20
 212,879 28.71 28.84 27.88 13,000 80,500 -3.0
01/09/2020
28.71
 32,825 28.64 29.09 28.39 500 900 -0.0
31/08/2020
28.64
 108,522 28.96 29.28 28.64 700 15,300 -0.7
28/08/2020
28.96
 563,928 28.07 29.28 28.07 0 20,000 -0.9
27/08/2020
28.07
 47,500 27.88 28.07 27.69 20,000 500 0.9
26/08/2020
27.88
 29,141 27.94 28.20 27.75 300 0 0.0
25/08/2020
27.94
 108,037 27.82 28.07 27.69 0 0 0
24/08/2020
27.82
 65,730 27.24 27.82 27.31 1,300 0 0.1
21/08/2020
27.24
 53,753 27.12 27.37 27.18 1,000 31,000 -1.3
20/08/2020
27.12
 41,580 27.05 27.50 27.12 5,220 20,400 -0.7
19/08/2020
27.05
 105,224 26.93 27.24 26.99 233,600 271,000 -1.6
18/08/2020
26.93
 125,820 27.12 27.18 26.73 200 56,100 -2.4
17/08/2020
27.12
 44,088 27.37 27.43 27.12 4,000 20,200 -0.7
14/08/2020
27.37
 96,687 27.56 27.88 27.31 30,200 36,000 -0.2
13/08/2020
27.56
 151,637 28.01 28.33 27.50 30,000 137,000 -4.7
12/08/2020
28.01
 57,250 27.75 28.01 27.75 0 26,000 -1.1
11/08/2020
27.75
 132,890 28.26 28.26 27.50 8,000 96,000 -3.8
10/08/2020
28.26
 70,653 28.20 28.33 27.37 0 0 0
07/08/2020
28.20
 103,753 27.69 28.33 28.01 100,000 0 4.4
06/08/2020
27.69
 180,023 28.01 28.39 27.63 100,000 56,000 1.9
05/08/2020
28.01
 158,411 27.63 28.14 27.24 81,700 0 3.6
04/08/2020
27.63
 68,320 27.18 27.63 27.24 0 0 0
03/08/2020
27.18
 112,931 26.42 27.31 26.23 50,680 16,300 1.5
31/07/2020
26.42
 77,568 26.86 26.86 26.10 35,200 0 1.5
30/07/2020
26.86
 99,528 26.67 26.99 26.42 89,800 0 3.8
29/07/2020
26.67
 183,031 27.05 27.05 25.97 1,146,800 1,000,700 6.1
28/07/2020
27.05
 195,907 25.46 27.18 25.33 150,700 0 6.3
27/07/2020
25.46
 502,031 27.18 27.18 25.27 455,200 313,100 5.7
24/07/2020
27.18
 209,400 27.94 28.01 26.61 55,200 10,600 1.9
23/07/2020
27.94
 83,800 28.52 28.52 27.37 0 17,700 -0.8
22/07/2020
28.52
 69,500 28.71 28.96 28.33 14,000 0 0.6
21/07/2020
28.71
 100,770 28.64 28.77 28.14 40,500 0 1.8
20/07/2020
28.64
 157,928 28.84 28.84 28.52 102,600 0 4.6
17/07/2020
28.84
 106,904 28.84 29.15 28.64 64,600 0 2.9
16/07/2020
28.84
 161,601 28.33 29.15 28.33 40,500 0 1.8
15/07/2020
28.33
 114,868 28.14 28.45 28.14 37,100 0 1.6
14/07/2020
28.14
 31,200 28.14 28.14 27.94 11,800 0 0.5
13/07/2020
28.14
 60,800 28.20 28.26 28.01 43,000 0 1.9
10/07/2020
28.20
 97,830 28.20 28.26 27.88 44,000 0 1.9
09/07/2020
28.20
 131,860 28.33 28.52 28.01 56,500 38,500 0.8
08/07/2020
28.33
 130,410 27.69 28.52 27.43 161,620 100,000 2.7
07/07/2020
27.69
 181,825 27.94 28.01 27.50 65,000 0 2.8
06/07/2020
27.94
 123,086 28.01 28.20 27.82 197,100 176,400 0.9
03/07/2020
28.01
 139,115 27.31 28.14 27.31 5,000 0 0.2
02/07/2020
27.31
 67,845 27.69 27.69 27.05 10,100 14,100 -0.2
01/07/2020
27.69
 82,520 26.80 27.69 26.42 0 0 0
30/06/2020
26.80
 179,475 27.18 27.56 26.54 0 0 0
29/06/2020
27.18
 200,635 27.69 28.01 26.93 27,600 27,900 -0.0
26/06/2020
27.69
 209,300 27.88 28.26 27.56 2,400 84,900 -3.6
25/06/2020
27.88
 129,089 28.07 28.26 27.37 0 18,000 -0.8
24/06/2020
28.07
 359,474 29.03 29.03 27.82 20,000 97,200 -3.4
23/06/2020
29.03
 155,676 29.54 30.04 28.52 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |