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

44.30
0.20
(0.45%)
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
(2024-08-19) 		-0.40 -0.89% 15,274,500 1,202,610 52.9
43.20
45.10
44.30
2 tháng
(2024-07-22) 		2.10 4.98% 35,301,900 1,483,699 64.6
40.20
45.10
44.30
3 tháng
(2024-06-20) 		-2.60 -5.54% 79,675,500 1,277,629 55.0
40.20
49.20
44.30
6 tháng
(2024-03-22) 		8 22.04% 182,746,800 -22,122,416 -876.9
35.30
49.20
44.30
12 tháng
(2023-09-25) 		11.34 34.43% 235,651,800 -28,441,157 -1,113.2
31.71
49.20
44.30
24 tháng
(2022-09-29) 		9.12 25.93% 310,226,395 -42,403,138 -1,668.1
30.55
49.20
44.30
36 tháng
(2021-10-04) 		11.41 34.68% 359,785,124 -47,628,863 -1,891.2
30.55
49.20
44.30
60 tháng
(2019-10-15) 		12.91 41.14% 467,967,143 -47,549,314 -1,859.8
17.82
49.20
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
34.37
 211,936 33.84 34.66 33.67 431,600 483,700 -3.0
08/07/2019
33.84
 333,217 33.90 34.25 33.78 227,600 252,300 -1.4
05/07/2019
33.90
 137,540 33.84 34.02 33.73 0 0 0
04/07/2019
33.84
 179,286 34.08 34.13 33.78 117,600 82,500 2.0
03/07/2019
34.08
 201,223 33.32 34.08 33.20 212,100 242,000 -1.7
02/07/2019
33.32
 677,479 34.13 34.31 33.02 347,400 394,400 -2.6
01/07/2019
34.13
 83,551 33.78 34.37 33.67 437,400 400,000 2.2
28/06/2019
33.78
 731,725 33.90 34.02 33.49 159,200 356,500 -11.4
27/06/2019
33.90
 372,182 34.95 34.95 33.90 202,867 65,000 8.1
26/06/2019
34.95
 402,593 35.07 35.54 34.89 380,510 472,645 -5.5
25/06/2019
35.07
 377,660 34.60 35.30 34.48 108,550 216,600 -6.5
24/06/2019
34.60
 308,593 34.02 34.78 33.90 133,800 193,800 -3.5
21/06/2019
34.02
 387,060 34.37 34.37 33.84 147,100 167,700 -1.2
20/06/2019
34.37
 396,688 34.84 34.95 34.13 198,800 217,900 -1.1
19/06/2019
34.84
 439,002 33.90 34.95 33.90 199,815 272,800 -4.3
18/06/2019
33.90
 716,833 33.32 34.43 33.37 443,690 423,700 1.2
17/06/2019
33.32
 454,667 33.08 33.96 33.02 221,600 211,200 0.6
14/06/2019
33.08
 387,209 33.20 33.26 32.73 136,903 60,100 4.3
13/06/2019
33.20
 554,316 32.79 33.78 32.44 279,500 50,000 13.0
12/06/2019
32.79
 481,059 32.44 33.08 32.44 179,600 70,000 6.1
11/06/2019
32.44
 731,929 31.04 32.61 31.09 388,000 255,560 7.2
10/06/2019
31.04
 1,129,156 30.22 31.27 30.39 767,700 816,640 -2.6
07/06/2019
30.22
 357,040 29.87 30.22 29.81 278,620 290,000 -0.6
06/06/2019
29.87
 252,513 30.04 30.04 29.58 302,710 157,000 7.4
05/06/2019
30.04
 238,610 30.28 30.63 29.87 183,700 85,300 5.1
04/06/2019
30.28
 520,860 30.69 30.69 29.87 341,210 198,000 7.4
03/06/2019
30.69
 503,180 30.69 30.98 30.45 552,000 345,700 10.8
31/05/2019
30.69
 261,515 30.63 30.69 30.34 532,450 380,640 7.9
30/05/2019
30.63
 213,750 30.63 30.63 30.39 135,800 94,600 2.2
29/05/2019
30.63
 461,640 30.34 30.86 30.22 150,000 206,300 -3.0
28/05/2019
30.34
 185,425 30.28 30.45 30.16 21,000 35,800 -0.8
27/05/2019
30.28
 168,445 30.45 30.63 29.98 140,000 72,000 3.5
24/05/2019
30.45
 776,825 30.10 30.86 29.52 471,700 56,000 21.7
23/05/2019
30.10
 341,060 29.81 30.10 29.63 207,110 150,000 2.9
22/05/2019
29.81
 198,051 29.98 30.39 29.75 36,518 1,100 1.8
21/05/2019
29.98
 314,643 29.17 30.28 29.22 105,400 50,000 2.8
20/05/2019
29.17
 307,786 29.22 29.40 28.64 195,000 156,400 1.9
17/05/2019
29.22
 663,518 28.93 29.40 28.93 344,400 386,500 -2.1
16/05/2019
28.93
 252,010 28.46 28.99 28.46 240,900 220,000 1.0
15/05/2019
28.46
 183,000 28.00 28.52 28.11 9,800 114,400 -5.1
14/05/2019
28.00
 126,209 28.06 28.17 27.82 75,610 48,600 1.3
13/05/2019
28.06
 108,622 28.06 28.11 27.82 53,312 50,300 0.1
10/05/2019
28.06
 129,200 27.88 28.17 27.94 65,600 81,000 -0.7
09/05/2019
27.88
 30,017 28.00 28.00 27.82 10,900 0 0.5
08/05/2019
28.00
 111,150 27.94 28.00 27.65 137,200 135,000 0.1
07/05/2019
27.94
 76,000 27.35 28.06 27.47 310,400 268,800 2.0
06/05/2019
27.35
 248,355 28.06 28.17 27.35 80,500 134,800 -2.6
03/05/2019
28.06
 179,623 28.35 28.35 27.94 97,000 66,200 1.5
02/05/2019
28.35
 110,690 28.76 28.76 28.23 70,500 64,200 0.3
26/04/2019
28.76
 239,713 28.76 29.11 28.46 69,900 128,000 -2.9
25/04/2019
28.76
 443,055 28.29 28.76 28.35 329,700 287,900 2.1
24/04/2019
28.29
 177,537 27.82 28.52 27.88 75,800 89,500 -0.7
23/04/2019
27.82
 108,120 27.24 28.06 27.06 36,230 10,000 1.2
22/04/2019
27.24
 183,940 27.82 27.82 26.89 60,900 0 2.8
19/04/2019
27.82
 94,377 28.00 28.17 27.82 30,000 14,000 0.8
18/04/2019
28.00
 354,520 28.64 28.64 27.76 102,400 2,000 4.8
17/04/2019
28.64
 218,450 28.82 28.82 28.58 123,100 19,700 5.1
16/04/2019
28.82
 151,744 28.87 28.87 28.64 109,900 10,000 4.9
12/04/2019
28.87
 231,486 29.17 29.17 28.64 67,300 0 3.3
11/04/2019
29.17
 264,112 29.28 29.58 29.17 310,700 220,000 4.5
10/04/2019
29.28
 344,660 29.17 29.40 28.93 206,500 116,100 4.5
09/04/2019
29.17
 465,472 28.35 29.17 28.41 221,200 19,300 10.0
08/04/2019
28.35
 704,910 29.58 29.87 28.29 11,000 40,700 -1.5
05/04/2019
29.58
 159,960 29.58 29.98 29.46 118,900 159,300 -2.0
04/04/2019
29.58
 385,575 29.52 29.69 29.22 357,800 327,800 1.5
03/04/2019
29.52
 293,766 30.10 30.16 29.34 73,200 57,000 0.8
02/04/2019
30.10
 232,740 29.98 30.69 29.87 214,800 130,000 4.3
01/04/2019
29.98
 1,144,740 30.74 30.74 29.11 383,900 100,000 14.4
29/03/2019
30.74
 239,600 31.15 31.15 30.69 235,600 245,000 -0.3
28/03/2019
31.15
 614,418 30.98 31.15 30.45 354,800 293,828 3.2
27/03/2019
30.98
 677,848 31.15 31.68 30.69 299,600 331,300 -1.7
26/03/2019
31.15
 1,138,600 30.39 31.56 30.22 234,400 436,600 -10.8
25/03/2019
30.39
 654,037 30.34 30.74 29.75 257,700 225,000 1.7
22/03/2019
30.34
 413,085 29.93 30.34 29.87 260,900 155,000 5.5
21/03/2019
29.93
 1,206,517 29.69 31.09 29.75 92,000 417,300 -17.0
20/03/2019
29.69
 555,990 29.58 30.04 29.28 309,400 283,700 1.3
19/03/2019
29.58
 599,220 29.46 29.98 29.40 220,800 137,000 4.2
18/03/2019
29.46
 711,800 29.52 30.39 29.22 200 294,910 -14.9
15/03/2019
29.52
 192,659 29.58 29.58 29.17 147,000 116,500 1.5
14/03/2019
29.58
 311,460 29.75 29.75 29.22 222,000 207,800 0.7
13/03/2019
29.75
 1,366,510 28.82 30.22 28.64 340,900 679,600 -17.1
12/03/2019
28.82
 357,708 28.52 29.11 28.46 285,300 245,400 2.0
11/03/2019
28.52
 215,125 28.76 28.99 28.06 15,100 16,800 -0.1
08/03/2019
28.76
 297,920 29.05 29.28 28.52 82,200 66,800 0.8
07/03/2019
29.05
 340,557 28.76 29.22 28.52 192,300 40,000 7.5
06/03/2019
28.76
 342,200 29.22 29.75 28.46 52,900 67,900 -0.9
05/03/2019
29.22
 176,050 29.17 29.34 28.82 32,200 1,000 1.6
04/03/2019
29.17
 444,487 29.46 30.10 28.93 88,500 83,000 0.3
01/03/2019
29.46
 548,900 28.64 30.86 28.46 138,400 160,200 -1.2
28/02/2019
28.64
 575,950 29.46 29.63 28.35 169,340 211,000 -2.0
27/02/2019
29.46
 378,110 29.46 29.81 28.99 86,600 78,800 0.4
26/02/2019
29.46
 1,001,013 28.58 29.98 28.58 317,100 513,600 -9.9
25/02/2019
28.58
 579,173 28.17 28.99 28.17 244,200 312,000 -3.3
22/02/2019
28.17
 234,175 28.23 28.46 28.06 1,134,500 1,123,500 0.5
21/02/2019
28.23
 275,690 28.35 28.52 27.47 54,000 5,099 2.4
20/02/2019
28.35
 570,850 28.52 28.82 28.17 209,600 187,900 1.1
19/02/2019
28.52
 316,226 27.18 28.58 27.06 90,500 100,000 -0.5
18/02/2019
27.18
 897,239 27.82 28.06 26.59 195,600 209,300 -0.7
15/02/2019
27.82
 559,780 28.46 29.40 27.47 106,300 129,300 -1.1
14/02/2019
28.46
 284,795 29.17 29.69 28.41 8,900 89,601 -4.0

Chính sách bảo mật | Điều khoản sử dụng |