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

45.70
-0.10
(-0.22%)
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) 		1.90 4.34% 14,254,500 17,260 1.0
43.60
46.10
45.70
2 tháng
(2024-09-13) 		2.30 5.30% 25,249,600 1,772 0.2
43.20
46.10
45.70
3 tháng
(2024-08-14) 		3.40 8.04% 40,734,500 1,032,282 45.4
41.70
46.10
45.70
6 tháng
(2024-05-16) 		8 21.22% 191,231,600 -18,628,070 -750.0
37.30
49.20
45.70
12 tháng
(2023-11-20) 		12 35.61% 238,309,600 -22,372,626 -887.2
32.10
49.20
45.70
24 tháng
(2022-11-23) 		13.01 39.81% 321,232,025 -41,239,207 -1,610.0
31.71
49.20
45.70
36 tháng
(2021-11-29) 		8.44 22.66% 370,644,408 -45,457,999 -1,801.4
30.55
49.20
45.70
60 tháng
(2019-12-09) 		17.76 63.57% 484,032,425 -46,376,832 -1,798.7
17.82
49.20
45.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2020
28.64
 486,647 27.37 28.64 23.49 163,900 40,000 5.5
18/06/2020
27.37
 39,190 27.69 27.69 27.37 0 0 0
17/06/2020
27.69
 128,853 27.56 27.82 27.18 70,100 0 3.0
16/06/2020
27.56
 130,345 26.73 27.56 27.05 61,300 0 2.6
15/06/2020
26.73
 173,915 27.18 27.31 26.54 333,000 240,300 3.9
12/06/2020
27.18
 220,100 26.73 27.18 25.97 10,700 3,000 0.3
11/06/2020
26.73
 224,444 28.01 28.07 26.48 71,500 0 3.1
10/06/2020
28.01
 105,534 28.45 28.45 24.00 51,400 5 2.3
09/06/2020
28.45
 328,604 27.75 28.45 23.49 64,400 48,200 0.7
08/06/2020
27.75
 181,200 26.80 27.88 26.80 387,200 300,075 3.8
05/06/2020
26.80
 318,213 27.43 27.50 26.80 60,000 206,800 -6.2
04/06/2020
27.43
 135,774 27.50 27.63 27.37 499,700 457,000 1.8
03/06/2020
27.50
 291,476 27.50 27.75 27.05 215,810 0 9.3
02/06/2020
27.50
 679,630 26.35 28.01 22.28 458,000 180,100 11.9
01/06/2020
26.35
 140,400 25.59 26.42 25.78 60,500 30,500 1.2
29/05/2020
25.59
 242,122 25.65 26.23 25.46 78,900 152,500 -3.0
28/05/2020
25.65
 311,727 25.46 25.78 25.53 5,000 260,000 -10.3
27/05/2020
25.46
 358,258 26.10 26.35 25.46 5,209 75,000 -2.8
26/05/2020
26.10
 222,491 26.03 26.29 25.91 0 70,000 -2.9
25/05/2020
26.03
 174,854 26.10 26.48 25.78 9,900 6,100 0.2
22/05/2020
26.10
 325,170 27.18 27.24 25.46 35,900 22,000 0.6
21/05/2020
27.18
 419,115 26.29 27.43 26.42 266,200 21,800 10.5
20/05/2020
26.29
 497,979 24.95 26.73 25.21 229,100 24,600 8.4
19/05/2020
24.95
 475,137 24.32 25.46 24.12 239,700 15,000 8.9
18/05/2020
24.32
 102,080 23.87 24.38 23.55 20,800 500 0.8
15/05/2020
23.87
 181,305 24.38 24.57 23.87 26,600 0 1.0
14/05/2020
24.38
 249,377 24.83 24.83 24.38 48,100 0 1.9
13/05/2020
24.83
 215,330 24.57 24.95 24.38 70,000 0 2.7
12/05/2020
24.57
 173,500 24.63 24.76 24.32 46,200 0 1.8
11/05/2020
24.63
 372,800 24.51 25.27 24.44 100,000 400 3.9
08/05/2020
24.51
 408,900 23.55 24.83 23.87 238,700 2,800 9.0
07/05/2020
23.55
 171,380 24.00 24.00 23.30 12,600 51,000 -1.4
06/05/2020
24.00
 160,300 23.49 24.06 23.42 58,000 0 2.2
05/05/2020
23.49
 211,091 24.00 24.00 23.30 1 0 0.0
04/05/2020
24.00
 176,656 24.19 24.38 23.81 2,000 0 0.1
29/04/2020
24.19
 602,448 23.04 24.19 22.98 29,500 2,000 1.0
28/04/2020
23.04
 379,069 22.28 25.21 22.28 60,100 18,800 1.5
27/04/2020
22.28
 288,977 21.52 22.28 21.58 117,900 0 4.1
24/04/2020
21.52
 88,674 21.71 21.77 21.39 3,600 32,500 -1.0
23/04/2020
21.71
 139,360 21.52 22.15 21.32 22,600 39,300 -0.6
22/04/2020
21.52
 221,567 21.01 21.64 20.37 2,000 420,400 -13.9
21/04/2020
21.01
 341,199 22.41 22.47 20.62 3,000 75,600 -2.4
20/04/2020
22.41
 343,100 22.47 22.72 22.22 801,575 741,000 2.1
17/04/2020
22.47
 206,897 21.90 22.92 21.71 0 15,000 -0.5
16/04/2020
21.90
 276,050 22.72 22.72 21.64 61,500 139,500 -2.7
15/04/2020
22.72
 392,295 22.15 22.92 21.90 91,300 12,000 2.8
14/04/2020
22.15
 257,842 22.28 22.92 21.58 0 27,900 -1.0
13/04/2020
22.28
 293,200 21.26 22.53 20.94 120,500 0 4.2
10/04/2020
21.26
 544,093 22.60 22.60 20.88 4,500 0 0.1
09/04/2020
22.60
 638,437 21.32 23.04 21.01 234,100 44,900 6.7
08/04/2020
21.32
 325,260 20.05 21.32 19.73 12,200 11,800 0.0
07/04/2020
20.05
 1,153,450 18.59 20.24 18.65 192,800 891,500 -21.3
06/04/2020
18.59
 547,960 18.27 18.71 18.21 221,600 692,830 -13.7
03/04/2020
18.27
 275,900 18.65 18.65 18.08 74,900 223,400 -4.3
01/04/2020
18.65
 129,000 17.82 18.71 18.40 276,600 278,400 -0.1
31/03/2020
17.82
 194,570 17.95 18.46 17.50 77,300 129,900 -1.5
30/03/2020
17.95
 271,630 18.97 18.97 17.95 121,100 157,800 -1.0
27/03/2020
18.97
 247,100 19.80 19.92 18.97 200,300 100,200 3.1
26/03/2020
19.80
 480,670 20.11 20.11 19.67 500,700 333,500 5.2
25/03/2020
20.11
 583,000 19.03 20.11 19.22 458,800 427,600 1.0
24/03/2020
19.03
 689,506 18.40 19.41 18.14 566,400 352,300 6.4
23/03/2020
18.40
 375,361 19.48 19.48 18.14 255,200 122,800 3.8
20/03/2020
19.48
 221,600 19.41 19.61 19.22 6,000 244,200 -7.2
19/03/2020
19.41
 114,050 19.61 19.61 19.10 3,000 70,200 -2.0
18/03/2020
19.61
 198,280 19.73 19.73 19.48 0 142,800 -4.4
17/03/2020
19.73
 221,480 19.67 19.86 19.10 57,000 164,000 -3.3
16/03/2020
19.67
 127,830 19.29 19.99 19.10 25,200 83,900 -1.8
13/03/2020
19.29
 272,351 19.73 19.73 18.14 91,600 146,200 -1.7
12/03/2020
19.73
 604,020 20.37 20.37 19.41 0 0 0
11/03/2020
20.37
 767,160 22.28 22.92 20.37 0 0 0
10/03/2020
22.28
 1,117,150 22.28 22.72 21.77 868,700 695,800 6.0
09/03/2020
22.28
 300,170 25.08 25.08 22.15 161,600 30,200 4.7
06/03/2020
25.08
 48,200 25.40 25.40 25.02 27,000 19,300 0.3
05/03/2020
25.40
 159,260 25.21 25.46 25.27 201,000 211,200 -0.4
04/03/2020
25.21
 95,450 25.59 25.59 24.83 13,000 64,200 -2.0
03/03/2020
25.59
 132,811 25.46 25.72 25.46 365,000 348,700 0.7
02/03/2020
25.46
 100,308 25.46 25.59 25.14 22,500 13,400 0.4
28/02/2020
25.46
 120,825 25.91 25.91 25.40 23,000 600 0.9
27/02/2020
25.91
 43,380 26.10 26.10 25.72 0 21,500 -0.9
26/02/2020
26.10
 66,510 26.73 26.73 25.78 0 16,500 -0.7
25/02/2020
26.73
 100,994 25.97 26.73 25.46 30,000 2,600 1.1
24/02/2020
25.97
 165,970 27.18 27.18 25.84 70,100 1,500 2.8
21/02/2020
27.18
 171,770 27.37 27.37 27.05 130,300 91,000 1.7
20/02/2020
27.37
 58,360 27.18 27.37 26.86 27,600 22,100 0.2
19/02/2020
27.18
 49,548 27.37 27.88 27.12 0 10,000 -0.4
18/02/2020
27.37
 63,320 27.37 27.56 27.37 14,000 0 0.6
17/02/2020
27.37
 84,400 27.69 28.01 27.37 0 21,600 -0.9
14/02/2020
27.69
 29,500 27.82 27.94 27.63 0 0 0
13/02/2020
27.82
 211,950 28.01 28.33 27.75 257,000 75,000 8.0
12/02/2020
28.01
 99,005 28.01 28.07 27.88 148,500 128,800 0.9
11/02/2020
28.01
 82,831 28.01 28.14 28.01 241,300 232,400 0.4
10/02/2020
28.01
 196,519 28.07 28.07 28.01 318,300 296,900 0.9
07/02/2020
28.07
 56,680 28.07 28.33 27.88 148,500 131,180 0.8
06/02/2020
28.07
 197,600 28.33 28.39 28.01 413,600 443,500 -1.3
05/02/2020
28.33
 106,650 28.01 28.52 28.01 452,900 464,700 -0.5
04/02/2020
28.01
 241,410 27.37 28.01 27.12 356,500 302,500 2.4
03/02/2020
27.37
 142,610 28.01 28.01 26.10 387,300 157,000 9.1
31/01/2020
28.01
 127,802 28.96 28.96 27.75 255,000 200,000 2.4
30/01/2020
28.96
 311,865 28.58 28.96 28.01 229,900 165,200 2.9
22/01/2020
28.58
 39,490 28.01 28.77 28.01 1,118,500 555,600 20.0

Chính sách bảo mật | Điều khoản sử dụng |