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

38.50
0.10
(0.26%)
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
(2024-10-22) 		-0.10 -0.26% 20,453,323 264,850 12.1
37.90
40.93
38.70
2 tháng
(2024-09-23) 		-0.37 -0.94% 30,327,170 -215,238 -9.0
37.90
40.93
38.70
3 tháng
(2024-08-23) 		-0.99 -2.49% 41,375,648 553,872 24.7
37.90
40.93
38.70
6 tháng
(2024-05-27) 		-1.87 -4.62% 171,453,708 -3,218,709 -148.8
35.69
43.68
38.70
12 tháng
(2023-11-27) 		10.20 35.79% 243,829,489 -22,225,736 -882.7
28.50
43.68
38.70
24 tháng
(2022-12-02) 		7.86 25.48% 328,765,836 -41,432,217 -1,617.2
28.15
43.68
38.70
36 tháng
(2021-12-07) 		7.47 23.91% 376,675,305 -45,945,009 -1,822.7
27.12
43.68
38.70
60 tháng
(2019-12-18) 		13.43 53.13% 490,776,675 -46,265,642 -1,792.0
15.82
43.68
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2020
26.73
 139,615 26.68 26.79 26.62 7,500 5,000 0.1
18/11/2020
26.68
 118,040 26.45 26.79 26.51 400 0 0.0
17/11/2020
26.45
 452,170 26.62 26.90 26.45 53,020 169,000 -5.5
16/11/2020
26.62
 510,965 26.17 27.01 26.45 5,200 197,100 -9.0
13/11/2020
26.17
 157,709 26.34 26.51 26.11 0 64,800 -3.0
12/11/2020
26.34
 375,136 25.32 26.68 25.21 0 50,000 -2.3
11/11/2020
25.32
 121,990 25.32 25.52 25.26 56,700 50,000 0.3
10/11/2020
25.32
 203,127 25.43 25.71 25.26 84,430 0 3.8
09/11/2020
25.43
 397,520 24.41 25.60 24.41 93,300 500 4.1
06/11/2020
24.41
 37,821 24.36 24.53 24.36 20,300 7,700 0.5
05/11/2020
24.36
 31,700 24.64 24.64 24.36 12,200 8,300 0.2
04/11/2020
24.64
 65,338 24.41 24.70 24.25 700 20,000 -0.8
03/11/2020
24.41
 48,418 24.08 24.41 24.13 5,000 14,500 -0.4
02/11/2020
24.08
 13,532 23.85 24.30 23.96 0 3,500 -0.1
30/10/2020
23.85
 25,000 24.02 24.08 23.85 1,000 7,000 -0.3
29/10/2020
24.02
 140,741 24.08 24.08 23.62 1,000 45,300 -1.9
28/10/2020
24.08
 105,284 24.30 24.30 23.91 1,000 7,500 -0.3
27/10/2020
24.30
 30,927 24.30 24.30 24.19 0 0 0
26/10/2020
24.30
 80,667 24.36 24.41 24.25 0 0 0
23/10/2020
24.36
 258,419 24.64 24.75 24.02 1,000 178,000 -7.6
22/10/2020
24.64
 44,720 24.58 24.64 24.47 0 0 0
21/10/2020
24.58
 59,320 24.75 24.75 24.58 1,900 0 0.1
20/10/2020
24.75
 39,100 24.81 24.87 24.58 0 0 0
19/10/2020
24.81
 64,538 24.64 24.87 24.64 0 0 0
16/10/2020
24.64
 98,000 24.36 24.75 24.30 0 0 0
15/10/2020
24.36
 134,900 24.53 24.58 24.30 1,000 75,000 -3.2
14/10/2020
24.53
 68,310 24.70 24.75 24.53 0 34,100 -1.5
13/10/2020
24.70
 80,900 24.75 24.75 24.64 0 31,200 -1.4
12/10/2020
24.75
 90,200 24.92 24.92 24.70 0 14,200 -0.6
09/10/2020
24.92
 51,160 24.87 24.98 24.81 1,000 20,600 -0.9
08/10/2020
24.87
 38,756 25.09 25.09 24.75 9,900 11,400 -0.1
07/10/2020
25.09
 175,905 24.81 25.49 24.58 0 58,400 -2.6
06/10/2020
24.81
 76,570 24.53 24.81 24.53 550 0 0.0
05/10/2020
24.53
 38,830 24.58 24.75 24.41 1,300 0 0.1
02/10/2020
24.58
 169,281 24.53 24.75 24.08 493,200 485,800 0.3
01/10/2020
24.53
 103,337 24.41 24.75 24.47 2,500 53,800 0
30/09/2020
24.41
 99,725 24.36 24.64 24.25 10,000 0 0.4
29/09/2020
24.36
 165,892 24.81 24.87 24.36 15,600 47,100 -1.4
28/09/2020
24.81
 66,006 24.81 24.87 24.70 0 10,200 -0.4
25/09/2020
24.81
 234,927 24.87 24.98 24.53 500 43,600 -1.9
24/09/2020
24.87
 121,648 24.87 25.04 24.75 300 66,300 -2.9
23/09/2020
24.87
 192,643 24.87 25.04 24.75 300 68,400 -3.0
22/09/2020
24.87
 115,420 25.04 25.09 24.87 5,000 34,000 -1.3
21/09/2020
25.04
 103,220 25.26 25.26 24.92 15,600 30,500 -0.7
18/09/2020
25.26
 105,833 25.38 25.38 24.98 2,800 62,200 -2.6
17/09/2020
25.38
 120,839 25.55 25.60 25.15 1,500 26,000 -1.1
16/09/2020
25.55
 284,950 24.92 25.77 24.98 110 77,000 -3.5
15/09/2020
24.92
 113,700 24.87 25.15 24.81 0 34,000 -1.5
14/09/2020
24.87
 132,680 24.92 25.15 24.81 200 22,000 -1.0
11/09/2020
24.92
 113,660 25.04 25.09 24.87 300 40,000 -1.8
10/09/2020
25.04
 48,744 24.87 25.09 24.87 0 0 0
09/09/2020
24.87
 64,731 25.04 25.09 24.58 200 0 0.0
08/09/2020
25.04
 100,700 24.92 25.09 24.70 200 0 0.0
07/09/2020
24.92
 100,660 24.87 25.43 24.81 700 0 0.0
04/09/2020
24.87
 104,091 25.04 25.04 24.36 17,400 3,000 0.6
03/09/2020
25.04
 212,879 25.49 25.60 24.75 13,000 80,500 -3.0
01/09/2020
25.49
 32,825 25.43 25.83 25.21 500 900 -0.0
31/08/2020
25.43
 108,522 25.71 26.00 25.43 700 15,300 -0.7
28/08/2020
25.71
 563,928 24.92 26.00 24.92 0 20,000 -0.9
27/08/2020
24.92
 47,500 24.75 24.92 24.58 20,000 500 0.9
26/08/2020
24.75
 29,141 24.81 25.04 24.64 300 0 0.0
25/08/2020
24.81
 108,037 24.70 24.92 24.58 0 0 0
24/08/2020
24.70
 65,730 24.19 24.70 24.25 1,300 0 0.1
21/08/2020
24.19
 53,753 24.08 24.30 24.13 1,000 31,000 -1.3
20/08/2020
24.08
 41,580 24.02 24.41 24.08 5,220 20,400 -0.7
19/08/2020
24.02
 105,224 23.91 24.19 23.96 233,600 271,000 -1.6
18/08/2020
23.91
 125,820 24.08 24.13 23.74 200 56,100 -2.4
17/08/2020
24.08
 44,088 24.30 24.36 24.08 4,000 20,200 -0.7
14/08/2020
24.30
 96,687 24.47 24.75 24.25 30,200 36,000 -0.2
13/08/2020
24.47
 151,637 24.87 25.15 24.41 30,000 137,000 -4.7
12/08/2020
24.87
 57,250 24.64 24.87 24.64 0 26,000 -1.1
11/08/2020
24.64
 132,890 25.09 25.09 24.41 8,000 96,000 -3.8
10/08/2020
25.09
 70,653 25.04 25.15 24.30 0 0 0
07/08/2020
25.04
 103,753 24.58 25.15 24.87 100,000 0 4.4
06/08/2020
24.58
 180,023 24.87 25.21 24.53 100,000 56,000 1.9
05/08/2020
24.87
 158,411 24.53 24.98 24.19 81,700 0 3.6
04/08/2020
24.53
 68,320 24.13 24.53 24.19 0 0 0
03/08/2020
24.13
 112,931 23.45 24.25 23.28 50,680 16,300 1.5
31/07/2020
23.45
 77,568 23.85 23.85 23.17 35,200 0 1.5
30/07/2020
23.85
 99,528 23.68 23.96 23.45 89,800 0 3.8
29/07/2020
23.68
 183,031 24.02 24.02 23.06 1,146,800 1,000,700 6.1
28/07/2020
24.02
 195,907 22.61 24.13 22.49 150,700 0 6.3
27/07/2020
22.61
 502,031 24.13 24.13 22.44 455,200 313,100 5.7
24/07/2020
24.13
 209,400 24.81 24.87 23.62 55,200 10,600 1.9
23/07/2020
24.81
 83,800 25.32 25.32 24.30 0 17,700 -0.8
22/07/2020
25.32
 69,500 25.49 25.71 25.15 14,000 0 0.6
21/07/2020
25.49
 100,770 25.43 25.55 24.98 40,500 0 1.8
20/07/2020
25.43
 157,928 25.60 25.60 25.32 102,600 0 4.6
17/07/2020
25.60
 106,904 25.60 25.88 25.43 64,600 0 2.9
16/07/2020
25.60
 161,601 25.15 25.88 25.15 40,500 0 1.8
15/07/2020
25.15
 114,868 24.98 25.26 24.98 37,100 0 1.6
14/07/2020
24.98
 31,200 24.98 24.98 24.81 11,800 0 0.5
13/07/2020
24.98
 60,800 25.04 25.09 24.87 43,000 0 1.9
10/07/2020
25.04
 97,830 25.04 25.09 24.75 44,000 0 1.9
09/07/2020
25.04
 131,860 25.15 25.32 24.87 56,500 38,500 0.8
08/07/2020
25.15
 130,410 24.58 25.32 24.36 161,620 100,000 2.7
07/07/2020
24.58
 181,825 24.81 24.87 24.41 65,000 0 2.8
06/07/2020
24.81
 123,086 24.87 25.04 24.70 197,100 176,400 0.9
03/07/2020
24.87
 139,115 24.25 24.98 24.25 5,000 0 0.2
02/07/2020
24.25
 67,845 24.58 24.58 24.02 10,100 14,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |