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

43.20
-0.30
(-0.69%)
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) 		-1.50 -3.36% 13,897,000 977,910 43.0
43.20
45.10
43.20
2 tháng
(2024-07-18) 		-1.30 -2.92% 36,212,500 1,208,999 52.5
40.20
45.10
43.20
3 tháng
(2024-06-18) 		-4.80 -10% 82,063,100 937,929 39.7
40.20
49.20
43.20
6 tháng
(2024-03-20) 		6.90 19.01% 181,830,900 -22,340,816 -886.5
35.30
49.20
43.20
12 tháng
(2023-09-22) 		9.80 29.34% 235,170,500 -28,662,657 -1,123.0
31.71
49.20
43.20
24 tháng
(2022-09-27) 		7.22 20.07% 310,369,034 -43,837,558 -1,732.4
30.55
49.20
43.20
36 tháng
(2021-10-04) 		10.31 31.33% 358,407,624 -47,853,563 -1,901.1
30.55
49.20
43.20
60 tháng
(2019-10-14) 		11.64 36.87% 466,800,103 -47,731,014 -1,867.3
17.82
49.20
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
43.20
 597,600 43.40 43.80 43.10 113,000 16,700 4.2
13/09/2024
43.40
 137,700 43.70 43.90 43.40 1,200 0 0.1
12/09/2024
43.80
 431,900 43.60 43.90 43.20 78,400 1,000 3.4
11/09/2024
43.60
 694,500 44.10 44.10 43.10 113,600 0 4.9
10/09/2024
43.80
 1,414,600 44.20 44.30 43.80 146,800 2,000 6.4
09/09/2024
44
 496,900 44 45 43.70 149,800 600 6.5
06/09/2024
43.90
 450,600 44.30 44.30 43.60 1,100 102,200 -4.4
05/09/2024
44.10
 689,800 44 44.80 43.80 200 300 -0.0
04/09/2024
43.80
 723,600 44 44 43 102,900 58,100 2.0
30/08/2024
44
 281,300 43.80 44.20 43.80 1,500 0 0.1
29/08/2024
44
 418,700 43.90 44.10 43.60 110 10,500 -0.5
28/08/2024
43.90
 407,400 44.30 44.40 43.70 1,000 12,900 -0.5
27/08/2024
44.20
 757,900 44.20 44.30 43.70 151,300 0 6.6
26/08/2024
44.10
 690,600 44.50 45.10 43.90 108,800 72,000 1.6
23/08/2024
44.70
 469,000 45.10 45.30 44.40 0 13,900 -0.6
22/08/2024
45.10
 1,407,000 44.50 45.40 44.10 104,700 2,300 4.6
21/08/2024
44.50
 867,700 44.50 44.90 44.30 40,400 1,800 1.7
20/08/2024
44.40
 680,700 44.70 44.80 44 300 2,500 -0.1
19/08/2024
44.70
 2,279,500 43 44.70 43 222,200 17,600 9.0
16/08/2024
43
 1,076,700 42.10 43.10 41.80 60,000 20,600 1.7
15/08/2024
41.70
 916,100 42.70 43.70 41.60 12,700 0 0.5
14/08/2024
42.30
 330,400 42.40 42.70 42.20 53,000 0 2.2
13/08/2024
42.40
 467,800 42.60 42.70 42.20 10,900 1,200 0.4
12/08/2024
42.60
 872,200 41.60 42.80 41.60 100 600 -0.0
09/08/2024
41.90
 688,300 41.60 41.90 41.40 10,600 5,600 0.2
08/08/2024
41.50
 701,800 41.80 41.80 41.10 2,000 1,000 0.0
07/08/2024
41.80
 757,500 41.10 42 40.80 5,600 1,700 0.2
06/08/2024
41.10
 1,091,500 40.70 41.30 40.30 400 200 0.0
05/08/2024
40.20
 1,651,900 41.50 41.50 40 3,500 900 0.1
02/08/2024
41.80
 1,196,800 41.10 41.90 40.60 2,200 3,500 -0.1
01/08/2024
41.10
 1,430,200 42.80 42.80 41 500 8,000 -0.3
31/07/2024
42.80
 744,400 42.70 43.10 41.90 200 0 0.0
30/07/2024
42.70
 739,400 42.80 42.90 41.90 700 0 0.0
29/07/2024
42.70
 533,800 43 43.10 42.70 100 0 0.0
26/07/2024
42.90
 630,900 42.30 42.90 41.90 1,200 0 0.1
25/07/2024
42
 422,900 41.80 42 41.20 1,839 0 0.1
24/07/2024
41.80
 1,720,100 41.50 41.80 40.10 62,650 0 2.6
23/07/2024
41.50
 1,696,300 42.60 42.70 40.90 105,900 500 4.4
22/07/2024
42.20
 2,358,400 43.80 44 41.90 5,800 15,000 -0.4
19/07/2024
43.80
 1,053,300 44.30 44.80 43.60 1,700 85,000 -3.7
18/07/2024
44.50
 1,234,800 45 45 43.60 55,900 22,600 1.5
17/07/2024
44.20
 3,108,800 46.50 46.80 43 82,000 41,500 1.8
16/07/2024
46.50
 1,611,400 47 47.50 46.20 163,900 0 7.7
15/07/2024
46.80
 1,334,800 45.90 46.80 45.90 137,400 2,400 6.3
12/07/2024
46
 1,497,400 46.80 46.90 45.70 1,000 5,300 -0.2
11/07/2024
46.50
 1,819,800 46.40 47.70 46 202 15,000 -0.7
10/07/2024
45.90
 2,171,300 46.50 47 45.80 36,600 10,100 1.2
09/07/2024
46.50
 2,474,000 45 47.30 44.90 4,600 600 0.2
08/07/2024
44.90
 1,120,700 45.40 45.80 44.60 1,000 100 0.0
05/07/2024
45.30
 1,192,600 44.80 45.80 44.80 10,500 13,100 -0.1
04/07/2024
44.80
 1,117,100 45 45 44.10 187,700 2,600 8.3
03/07/2024
44.60
 1,235,100 44.70 45.10 44.30 136,100 2,000 6.0
02/07/2024
44.50
 1,163,900 43.60 45 43.50 18,008 19,600 -0.1
01/07/2024
43.40
 1,669,000 44.50 44.60 42.90 6,270 212,302 -8.9
28/06/2024
44.30
 3,887,900 45.90 46 43.60 10,700 300 0.5
27/06/2024
45.40
 1,666,400 46.70 46.70 45 500 800 -0.0
26/06/2024
46.60
 1,509,500 45.90 46.90 45.60 42,702 7,200 1.6
25/06/2024
45.90
 3,109,500 46.90 47.10 45.20 7,350 544,100 -24.6
24/06/2024
46.90
 3,927,800 49.20 49.90 46.60 3,300 17,800 -0.7
21/06/2024
49.20
 4,492,900 47 50.90 47 0 143,500 -7.1
20/06/2024
46.90
 1,975,600 45.70 47.90 45.70 32,400 0 1.5
19/06/2024
47.30
 1,507,300 48 48.20 47 10,000 100,000 -4.3
18/06/2024
48
 2,257,800 47.30 48.50 47.20 5,800 30,800 -1.2
17/06/2024
47.30
 1,955,000 47.40 48.10 46.80 8,800 20,000 -0.5
14/06/2024
47.10
 4,126,600 46.10 48.50 46 157,100 131,700 1.2
13/06/2024
46.10
 3,373,400 46 46.50 44.80 19,700 515,000 -22.6
12/06/2024
46.20
 7,460,300 46.50 46.50 44.60 23,100 1,462,500 -66.0
11/06/2024
47.50
 1,873,000 47.20 48.30 46.70 6,500 36,400 -1.4
10/06/2024
47.10
 3,625,500 48.20 48.50 46.70 40,000 431,100 -18.6
07/06/2024
48.20
 2,608,600 48 49.50 47.70 0 0 0
06/06/2024
48.80
 4,403,800 46 49.40 45.70 2,300 57,000 -2.6
05/06/2024
45.70
 4,831,800 44.50 46.20 44 8,300 54,900 -2.1
04/06/2024
44.10
 3,911,400 44.80 46.20 43.80 3,100 670,100 -29.4
03/06/2024
44.50
 1,807,500 43.70 45.40 43.70 2,400 67,600 -2.9
31/05/2024
44
 2,205,300 44.60 45.30 43.90 1,500 420,200 -18.6
30/05/2024
44.70
 4,317,200 44 45.20 42.50 85,200 45,400 1.7
29/05/2024
43.90
 3,502,200 45.20 45.70 43.60 8,800 50,000 -1.9
28/05/2024
45.20
 3,175,100 45.70 46.70 44.30 1,000 187,600 -8.4
27/05/2024
45.70
 3,428,900 43 46.50 43 2,200 298,300 -13.4
24/05/2024
42.50
 3,529,600 42 44.40 41.70 6,400 39,000 -1.4
23/05/2024
42.10
 3,193,100 40 42.90 39.80 5,210 103,001 -4.0
22/05/2024
40
 3,260,400 39.60 41.60 39.50 104,950 1,886,700 -71.1
21/05/2024
39.50
 11,780,600 38.50 40.70 38.20 462,900 9,892,800 -370.8
20/05/2024
38.50
 4,187,000 37.10 38.70 37.10 14,700 2,532,900 -96.1
17/05/2024
37.30
 1,347,000 37.50 37.70 36.90 10,600 1,096,140 -40.3
16/05/2024
37.70
 750,900 37.20 37.70 37.10 60,710 552,400 -18.4
15/05/2024
37
 1,413,600 37.50 37.50 36.90 20,000 633,100 -22.7
14/05/2024
37.30
 754,600 37.80 38.10 37.10 1,300 407,400 -15.2
13/05/2024
37.80
 2,629,500 36.50 39.50 36.50 201 1,403,400 -53.5
10/05/2024
36.50
 199,400 36.50 36.70 36.50 6,800 75,900 -2.5
09/05/2024
36.50
 549,000 36.70 36.70 36.20 20,400 391,700 -13.5
08/05/2024
36.70
 170,800 36.90 37 36.50 20,000 20,000 0
07/05/2024
36.90
 163,700 37 37 36.70 36,100 18,500 0.6
06/05/2024
36.90
 181,200 36.80 37.20 36.80 46 3,200 -0.1
03/05/2024
36.80
 243,100 36.60 36.90 36.50 11,600 0 0.4
02/05/2024
36.60
 439,700 35.60 36.80 35.50 28,100 19,600 0.3
26/04/2024
35.60
 174,100 35.40 35.60 35.20 1,000 15,000 -0.5
25/04/2024
35.30
 237,700 35.60 35.60 35.20 57,000 199,050 -5.0
24/04/2024
35.60
 465,200 35.50 35.60 35.20 32,810 300,200 -9.5
23/04/2024
35.30
 570,800 35.70 35.70 35 32,700 500,200 -16.5

Chính sách bảo mật | Điều khoản sử dụng |