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
(2024-08-20) 		-0.10 -0.23% 13,410,900 1,055,010 46.3
43.20
45.10
44.30
2 tháng
(2024-07-22) 		2.10 4.98% 35,717,800 1,540,699 67.1
40.20
45.10
44.30
3 tháng
(2024-06-21) 		-4.90 -9.96% 78,115,800 1,302,229 56.0
40.20
49.20
44.30
6 tháng
(2024-03-25) 		7.90 21.70% 182,894,600 -22,168,016 -878.1
35.30
49.20
44.30
12 tháng
(2023-09-25) 		11.34 34.43% 236,067,700 -28,384,157 -1,110.7
31.71
49.20
44.30
24 tháng
(2022-09-30) 		8.72 24.51% 309,879,540 -42,166,338 -1,657.5
30.55
49.20
44.30
36 tháng
(2021-10-05) 		11.25 34.03% 359,990,324 -47,388,963 -1,881.1
30.55
49.20
44.30
60 tháng
(2019-10-16) 		12.91 41.14% 468,204,443 -47,529,014 -1,859.3
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)
16/09/2022
37.58
 198,800 37.42 37.98 37.34 50,000 64,500 -0.7
15/09/2022
37.42
 104,180 37.58 37.98 37.26 1,200 34,900 -1.6
14/09/2022
37.58
 230,420 37.10 37.98 36.62 24,400 2,300 1.0
13/09/2022
37.10
 89,401 37.26 37.34 36.94 67,900 7,300 2.8
12/09/2022
37.26
 359,006 35.74 37.58 35.74 92,600 0 4.3
09/09/2022
35.74
 66,002 35.66 35.82 35.58 10,000 0 0.4
08/09/2022
35.66
 167,637 35.66 35.90 35.66 42,800 4,100 1.7
07/09/2022
35.66
 91,520 36.06 36.14 35.66 178,500 175,800 0.1
06/09/2022
36.06
 103,600 36.06 36.30 35.98 0 0 0
05/09/2022
36.06
 95,200 36.22 36.22 35.74 36,300 0 1.6
31/08/2022
36.22
 72,237 35.66 36.22 35.34 0 0 0
30/08/2022
35.66
 100,700 35.42 35.74 35.34 2,000 0 0.1
29/08/2022
35.42
 277,700 35.98 35.98 35.18 300 236,000 -10.4
26/08/2022
35.98
 36,700 36.06 36.30 35.82 0 0 0
25/08/2022
36.06
 39,400 36.62 36.62 35.74 0 6,000 -0.3
24/08/2022
36.62
 109,800 35.58 36.70 35.82 74,000 0 3.4
23/08/2022
35.58
 119,000 35.74 35.90 35.50 500 91,700 -4.1
22/08/2022
35.74
 99,510 36.06 36.14 35.66 0 83,300 -3.7
19/08/2022
36.06
 81,300 35.98 36.22 35.82 500 100 0.0
18/08/2022
35.98
 111,304 36.78 36.86 35.98 33,100 70,200 -1.7
17/08/2022
36.78
 64,800 36.86 36.86 36.62 20,600 500 0.9
16/08/2022
36.86
 101,800 36.78 37.10 36.38 67,600 4,000 2.9
15/08/2022
36.78
 67,631 36.38 36.94 36.54 20,700 0 1.0
12/08/2022
36.38
 40,446 36.38 36.78 36.06 16,200 0 0.7
11/08/2022
36.38
 59,200 36.30 36.94 36.30 33,500 0 1.5
10/08/2022
36.30
 47,600 36.70 36.94 36.30 1,300 0 0.1
09/08/2022
36.70
 243,176 36.14 37.42 36.14 72,000 600 3.3
08/08/2022
36.14
 57,900 36.14 36.14 35.98 42,200 0 1.9
05/08/2022
36.14
 29,873 36.46 36.46 35.98 11,000 3,500 0.3
04/08/2022
36.46
 190,900 35.82 36.54 35.50 133,700 0 6.1
03/08/2022
35.82
 77,500 35.98 36.14 35.42 6,600 300 0.3
02/08/2022
35.98
 61,200 36.38 36.38 35.82 10,800 0 0.5
01/08/2022
36.38
 310,600 35.58 36.54 35.42 105,000 53,100 2.3
29/07/2022
35.58
 78,300 35.34 35.58 35.02 500 40,000 -1.7
28/07/2022
35.34
 103,800 35.18 35.50 35.02 1,000 40,000 -1.7
27/07/2022
35.18
 76,000 35.02 35.26 34.78 300 50,000 -2.2
26/07/2022
35.02
 44,014 35.18 35.26 34.86 0 5,200 -0.2
25/07/2022
35.18
 112,050 34.70 35.98 34.94 300 23,100 -1.0
22/07/2022
34.70
 67,908 34.78 34.86 34.62 300 41,300 -1.8
21/07/2022
34.78
 38,319 34.70 34.78 34.30 0 0 0
20/07/2022
34.70
 124,601 34.78 34.78 34.46 2,400 29,300 -1.2
19/07/2022
34.78
 46,406 34.54 34.78 34.22 0 0 0
18/07/2022
34.54
 19,800 34.78 34.78 34.14 300 0 0.0
15/07/2022
34.78
 429,313 35.02 35.02 33.98 0 376,700 -16.2
14/07/2022
35.02
 70,400 34.78 35.10 34.70 0 27,700 -1.2
13/07/2022
34.78
 59,000 34.14 34.86 34.22 0 5,000 -0.2
12/07/2022
34.14
 403,400 34.54 34.78 33.90 77,600 396,300 -13.6
11/07/2022
34.54
 113,707 34.86 34.86 34.22 700 43,000 -1.8
08/07/2022
34.86
 377,201 34.78 34.86 33.98 3,800 321,900 -13.6
07/07/2022
34.78
 146,800 34.30 34.78 34.30 0 96,600 -4.2
06/07/2022
34.30
 165,703 34.54 34.78 34.30 0 30,400 -1.3
05/07/2022
34.54
 278,500 34.94 34.94 34.38 0 190,700 -8.2
04/07/2022
34.94
 282,401 35.18 35.26 34.46 1,000 273,600 -11.8
01/07/2022
35.18
 36,427 35.90 35.90 34.54 200 0 0.0
30/06/2022
35.90
 83,600 35.10 35.90 34.46 0 30,600 -1.3
29/06/2022
35.10
 145,060 35.82 35.82 35.02 1,300 126,200 -5.5
28/06/2022
35.82
 100,801 34.94 35.90 34.70 0 25,700 -1.1
27/06/2022
34.94
 90,600 35.50 35.50 34.78 100 55,200 -2.4
24/06/2022
35.50
 65,266 35.82 35.82 35.18 1,000 0 0.0
23/06/2022
35.82
 23,600 35.18 35.82 34.78 6,100 3,900 0.1
22/06/2022
35.18
 16,801 34.22 37.50 34.62 1,200 100 0.0
21/06/2022
34.22
 293,600 34.78 34.78 33.82 4,600 217,900 -9.2
20/06/2022
34.78
 69,420 35.42 35.42 34.70 0 9,600 -0.4
17/06/2022
35.42
 70,127 35.66 35.66 35.10 100 0 0.0
16/06/2022
35.66
 48,800 35.50 35.90 35.34 400 0 0.0
15/06/2022
35.50
 58,500 35.58 35.82 35.18 0 4,000 -0.2
14/06/2022
35.58
 39,360 35.74 36.30 34.78 2,200 9,400 -0.3
13/06/2022
35.74
 141,400 36.78 36.78 35.26 3,000 800 0.1
10/06/2022
36.78
 100,415 37.58 37.66 36.62 2,200 10,400 -0.4
09/06/2022
37.58
 80,700 37.18 37.58 36.86 100 14,300 -0.7
08/06/2022
37.18
 126,676 37.26 37.58 37.18 7,800 0 0.4
07/06/2022
37.26
 191,400 37.34 37.50 36.86 27,900 16,200 0.5
06/06/2022
37.34
 344,615 35.58 37.58 35.58 176,600 0 8.2
03/06/2022
35.58
 135,900 35.10 36.22 34.94 50,800 200 2.3
02/06/2022
35.10
 74,477 35.10 35.18 34.62 0 2,800 -0.1
01/06/2022
35.10
 103,000 35.34 35.34 34.94 30,400 43,300 -0.6
31/05/2022
35.34
 113,323 35.34 35.58 35.02 500 0 0.0
30/05/2022
35.34
 91,203 35.42 35.58 35.26 2,000 63,400 -2.7
27/05/2022
35.42
 102,900 35.02 35.42 35.02 7,200 68,800 -2.7
26/05/2022
35.02
 69,600 34.94 35.18 34.94 16,700 36,400 -0.9
25/05/2022
34.94
 179,600 34.78 35.18 34.70 46,000 119,800 -3.2
24/05/2022
34.78
 58,700 35.02 35.10 34.38 200 25,000 -1.1
23/05/2022
35.02
 125,500 34.86 35.26 34.86 47,600 32,400 0.7
20/05/2022
34.86
 129,500 34.54 35.02 34.70 92,800 30,600 2.7
19/05/2022
34.54
 60,100 34.54 34.54 34.14 31,800 8,500 1.0
18/05/2022
34.54
 63,400 34.70 35.10 34.38 22,100 18,500 0.2
17/05/2022
34.70
 232,204 33.98 34.86 33.82 40,100 174,900 -5.7
16/05/2022
33.98
 257,700 33.98 34.94 33.82 0 168,700 -7.2
13/05/2022
33.98
 187,900 34.30 34.78 33.50 195,700 193,000 0.1
12/05/2022
34.30
 53,600 35.74 35.82 34.06 2,100 0 0.1
11/05/2022
35.74
 63,200 35.98 35.98 33.98 30,100 500 1.3
10/05/2022
35.98
 121,010 34.38 35.98 33.18 18,600 22,800 -0.2
09/05/2022
34.38
 475,000 35.50 35.58 33.58 3,100 17,800 -0.6
06/05/2022
35.50
 147,000 36.30 36.46 35.34 1,700 4,700 -0.1
05/05/2022
36.30
 120,200 36.38 36.70 35.90 2,200 0 0.1
04/05/2022
36.38
 70,200 36.78 37.26 35.98 800 0 0.0
29/04/2022
36.78
 118,300 36.62 37.50 36.06 58,500 232,000 -8.0
28/04/2022
36.62
 397,300 35.98 37.02 35.82 235,500 335,000 -4.5
27/04/2022
35.98
 344,151 37.42 37.42 35.50 50,000 246,000 -8.8
26/04/2022
37.42
 168,200 36.70 37.42 35.66 52,900 87,200 -1.5

Chính sách bảo mật | Điều khoản sử dụng |