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

45.60
-0.30
(-0.65%)
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
(2024-10-09) 		1.80 4.11% 13,296,500 -97,449 -4.1
43.60
46.10
45.60
2 tháng
(2024-09-09) 		1.60 3.64% 26,367,200 440,170 19.3
43.20
46.10
45.60
3 tháng
(2024-08-12) 		3 7.04% 40,154,200 994,880 43.7
41.70
46.10
45.60
6 tháng
(2024-05-13) 		7.80 20.63% 194,109,000 -21,097,071 -843.6
37
49.20
45.60
12 tháng
(2023-11-14) 		11.31 32.98% 241,400,100 -24,668,467 -974.8
32.10
49.20
45.60
24 tháng
(2022-11-21) 		14.07 44.62% 319,959,070 -41,199,309 -1,609.0
31.53
49.20
45.60
36 tháng
(2021-11-24) 		9.22 25.35% 370,691,668 -45,266,101 -1,792.6
30.55
49.20
45.60
60 tháng
(2019-12-05) 		17.95 64.94% 482,348,455 -46,339,834 -1,796.8
17.82
49.20
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
36.70
 365,200 37.98 38.78 36.06 43,000 69,500 -1.2
22/04/2022
37.98
 494,000 39.66 39.74 35.98 175,200 483,200 -15.1
21/04/2022
39.66
 461,800 40.22 40.22 38.38 69,600 155,500 -4.3
20/04/2022
40.22
 529,500 41.01 41.17 39.18 62,300 208,000 -7.4
19/04/2022
41.01
 282,500 40.69 41.97 40.61 0 0 0
18/04/2022
40.69
 297,200 39.98 41.41 39.98 0 0 0
15/04/2022
39.98
 274,000 40.14 41.57 39.66 0 0 0
14/04/2022
40.14
 287,600 38.70 40.14 38.70 30,000 4,200 1.3
13/04/2022
38.70
 150,510 38.46 38.78 38.38 23,000 2,700 1.0
12/04/2022
38.46
 251,800 38.54 39.02 38.06 37,000 3,800 1.6
08/04/2022
38.54
 130,300 38.38 38.62 37.98 50,700 2,000 2.3
07/04/2022
38.38
 152,222 39.42 39.42 38.14 8,600 0 0.4
06/04/2022
39.42
 123,902 39.26 39.58 38.06 39,300 0 1.9
05/04/2022
39.26
 82,700 39.50 39.82 39.18 5,200 8,000 -0.1
04/04/2022
39.50
 374,900 38.14 40.38 37.82 3,400 500 0.1
01/04/2022
38.14
 218,545 38.30 38.38 37.74 63,800 0 3.0
31/03/2022
38.30
 612,220 37.10 39.18 37.02 83,300 7,900 3.6
30/03/2022
37.10
 465,900 36.14 37.18 35.98 263,800 0 12.1
29/03/2022
36.14
 288,300 36.14 36.38 35.98 66,000 0 3.0
28/03/2022
36.14
 180,100 36.54 36.54 36.06 100 4,400 -0.2
25/03/2022
36.54
 90,000 36.78 37.18 36.38 1,100 0 0.1
24/03/2022
36.78
 84,000 36.70 37.02 36.62 5,400 300 0.2
23/03/2022
36.70
 94,703 36.70 37.02 36.38 30,100 1,700 1.3
22/03/2022
36.70
 133,400 36.78 36.78 36.30 36,300 1,000 1.6
21/03/2022
36.78
 135,600 36.78 36.94 36.62 10,200 1,500 0.4
18/03/2022
36.78
 176,940 36.62 37.10 36.38 60,800 0 2.8
17/03/2022
36.62
 99,500 36.30 36.70 36.14 19,300 100 0.9
16/03/2022
36.30
 84,000 36.38 36.70 36.14 27,400 15,800 0.5
15/03/2022
36.38
 230,260 36.94 36.94 36.06 60,500 20,000 1.8
14/03/2022
36.94
 134,000 36.86 37.18 36.62 17,100 13,600 0.2
11/03/2022
36.86
 109,632 37.50 37.82 36.86 7,900 9,700 -0.1
10/03/2022
37.50
 775,273 35.98 38.06 35.82 73,500 73,800 -0.0
09/03/2022
35.98
 117,900 36.06 36.06 35.18 68,900 19,500 2.2
08/03/2022
36.06
 148,791 36.06 36.22 35.82 72,700 5,500 3.0
07/03/2022
36.06
 137,420 36.14 36.22 35.82 67,700 25,500 1.9
04/03/2022
36.14
 153,041 36.06 36.54 35.74 18,000 0 0.8
03/03/2022
36.06
 149,500 35.82 36.14 35.58 32,300 2,300 1.3
02/03/2022
35.82
 87,204 35.98 35.98 35.58 155,000 104,100 2.3
01/03/2022
35.98
 244,607 35.18 36.22 35.02 41,500 0 1.9
28/02/2022
35.18
 84,953 35.02 35.34 35.02 1,000 0 0.0
25/02/2022
35.02
 54,913 34.94 35.34 34.94 1,000 0 0.0
24/02/2022
34.94
 66,400 35.34 35.58 34.54 5,200 0 0.2
23/02/2022
35.34
 66,300 35.50 35.58 35.18 3,200 0 0.1
22/02/2022
35.50
 72,800 35.58 35.58 35.02 28,600 0 1.3
21/02/2022
35.58
 70,220 35.58 35.66 35.02 9,500 400 0.4
18/02/2022
35.58
 65,800 35.74 35.82 35.42 7,000 0 0.3
17/02/2022
35.74
 76,826 35.66 35.82 35.18 23,100 0 1.0
16/02/2022
35.66
 153,100 34.86 35.82 34.54 45,200 0 2.0
15/02/2022
34.86
 52,967 35.58 35.58 34.78 200 0 0.0
14/02/2022
35.58
 101,110 35.58 35.98 35.02 25,000 0 1.1
11/02/2022
35.58
 132,810 35.74 36.06 35.58 57,300 1,500 2.5
10/02/2022
35.74
 135,570 35.66 36.38 35.66 11,100 0 0.5
09/02/2022
35.66
 62,205 35.82 36.46 35.18 8,400 11,500 -0.1
08/02/2022
35.82
 232,222 34.30 35.90 34.30 118,200 7,300 4.9
07/02/2022
34.30
 93,500 33.90 34.54 34.06 20,200 0 0.9
28/01/2022
33.90
 34,303 33.66 34.30 33.82 0 900 -0.0
27/01/2022
33.66
 27,302 34.22 34.22 33.66 800 4,600 -0.2
26/01/2022
34.22
 134,100 33.66 34.38 33.66 96,200 28,000 2.9
25/01/2022
33.66
 55,206 33.58 33.98 33.58 0 600 -0.0
24/01/2022
33.58
 92,200 34.14 34.14 33.42 21,700 2,000 0.8
21/01/2022
34.14
 47,300 34.38 34.38 33.58 0 0 0
20/01/2022
34.38
 40,400 33.58 34.38 33.42 2,500 0 0.1
19/01/2022
33.58
 99,700 33.50 33.90 33.34 53,900 0 2.3
18/01/2022
33.50
 105,500 34.30 34.30 33.18 5,200 14,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |