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

44.20
0
(0%)
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)
16/09/2020
28.77
 284,950 28.07 29.03 28.14 110 77,000 -3.5
15/09/2020
28.07
 113,700 28.01 28.33 27.94 0 34,000 -1.5
14/09/2020
28.01
 132,680 28.07 28.33 27.94 200 22,000 -1.0
11/09/2020
28.07
 113,660 28.20 28.26 28.01 300 40,000 -1.8
10/09/2020
28.20
 48,744 28.01 28.26 28.01 0 0 0
09/09/2020
28.01
 64,731 28.20 28.26 27.69 200 0 0.0
08/09/2020
28.20
 100,700 28.07 28.26 27.82 200 0 0.0
07/09/2020
28.07
 100,660 28.01 28.64 27.94 700 0 0.0
04/09/2020
28.01
 104,091 28.20 28.20 27.43 17,400 3,000 0.6
03/09/2020
28.20
 212,879 28.71 28.84 27.88 13,000 80,500 -3.0
01/09/2020
28.71
 32,825 28.64 29.09 28.39 500 900 -0.0
31/08/2020
28.64
 108,522 28.96 29.28 28.64 700 15,300 -0.7
28/08/2020
28.96
 563,928 28.07 29.28 28.07 0 20,000 -0.9
27/08/2020
28.07
 47,500 27.88 28.07 27.69 20,000 500 0.9
26/08/2020
27.88
 29,141 27.94 28.20 27.75 300 0 0.0
25/08/2020
27.94
 108,037 27.82 28.07 27.69 0 0 0
24/08/2020
27.82
 65,730 27.24 27.82 27.31 1,300 0 0.1
21/08/2020
27.24
 53,753 27.12 27.37 27.18 1,000 31,000 -1.3
20/08/2020
27.12
 41,580 27.05 27.50 27.12 5,220 20,400 -0.7
19/08/2020
27.05
 105,224 26.93 27.24 26.99 233,600 271,000 -1.6
18/08/2020
26.93
 125,820 27.12 27.18 26.73 200 56,100 -2.4
17/08/2020
27.12
 44,088 27.37 27.43 27.12 4,000 20,200 -0.7
14/08/2020
27.37
 96,687 27.56 27.88 27.31 30,200 36,000 -0.2
13/08/2020
27.56
 151,637 28.01 28.33 27.50 30,000 137,000 -4.7
12/08/2020
28.01
 57,250 27.75 28.01 27.75 0 26,000 -1.1
11/08/2020
27.75
 132,890 28.26 28.26 27.50 8,000 96,000 -3.8
10/08/2020
28.26
 70,653 28.20 28.33 27.37 0 0 0
07/08/2020
28.20
 103,753 27.69 28.33 28.01 100,000 0 4.4
06/08/2020
27.69
 180,023 28.01 28.39 27.63 100,000 56,000 1.9
05/08/2020
28.01
 158,411 27.63 28.14 27.24 81,700 0 3.6
04/08/2020
27.63
 68,320 27.18 27.63 27.24 0 0 0
03/08/2020
27.18
 112,931 26.42 27.31 26.23 50,680 16,300 1.5
31/07/2020
26.42
 77,568 26.86 26.86 26.10 35,200 0 1.5
30/07/2020
26.86
 99,528 26.67 26.99 26.42 89,800 0 3.8
29/07/2020
26.67
 183,031 27.05 27.05 25.97 1,146,800 1,000,700 6.1
28/07/2020
27.05
 195,907 25.46 27.18 25.33 150,700 0 6.3
27/07/2020
25.46
 502,031 27.18 27.18 25.27 455,200 313,100 5.7
24/07/2020
27.18
 209,400 27.94 28.01 26.61 55,200 10,600 1.9
23/07/2020
27.94
 83,800 28.52 28.52 27.37 0 17,700 -0.8
22/07/2020
28.52
 69,500 28.71 28.96 28.33 14,000 0 0.6
21/07/2020
28.71
 100,770 28.64 28.77 28.14 40,500 0 1.8
20/07/2020
28.64
 157,928 28.84 28.84 28.52 102,600 0 4.6
17/07/2020
28.84
 106,904 28.84 29.15 28.64 64,600 0 2.9
16/07/2020
28.84
 161,601 28.33 29.15 28.33 40,500 0 1.8
15/07/2020
28.33
 114,868 28.14 28.45 28.14 37,100 0 1.6
14/07/2020
28.14
 31,200 28.14 28.14 27.94 11,800 0 0.5
13/07/2020
28.14
 60,800 28.20 28.26 28.01 43,000 0 1.9
10/07/2020
28.20
 97,830 28.20 28.26 27.88 44,000 0 1.9
09/07/2020
28.20
 131,860 28.33 28.52 28.01 56,500 38,500 0.8
08/07/2020
28.33
 130,410 27.69 28.52 27.43 161,620 100,000 2.7
07/07/2020
27.69
 181,825 27.94 28.01 27.50 65,000 0 2.8
06/07/2020
27.94
 123,086 28.01 28.20 27.82 197,100 176,400 0.9
03/07/2020
28.01
 139,115 27.31 28.14 27.31 5,000 0 0.2
02/07/2020
27.31
 67,845 27.69 27.69 27.05 10,100 14,100 -0.2
01/07/2020
27.69
 82,520 26.80 27.69 26.42 0 0 0
30/06/2020
26.80
 179,475 27.18 27.56 26.54 0 0 0
29/06/2020
27.18
 200,635 27.69 28.01 26.93 27,600 27,900 -0.0
26/06/2020
27.69
 209,300 27.88 28.26 27.56 2,400 84,900 -3.6
25/06/2020
27.88
 129,089 28.07 28.26 27.37 0 18,000 -0.8
24/06/2020
28.07
 359,474 29.03 29.03 27.82 20,000 97,200 -3.4
23/06/2020
29.03
 155,676 29.54 30.04 28.52 0 200 -0.0
22/06/2020
29.54
 507,144 28.64 31.19 28.84 71,100 107,000 -1.6
19/06/2020
28.64
 486,647 27.37 28.64 23.49 163,900 40,000 5.5
18/06/2020
27.37
 39,190 27.69 27.69 27.37 0 0 0
17/06/2020
27.69
 128,853 27.56 27.82 27.18 70,100 0 3.0
16/06/2020
27.56
 130,345 26.73 27.56 27.05 61,300 0 2.6
15/06/2020
26.73
 173,915 27.18 27.31 26.54 333,000 240,300 3.9
12/06/2020
27.18
 220,100 26.73 27.18 25.97 10,700 3,000 0.3
11/06/2020
26.73
 224,444 28.01 28.07 26.48 71,500 0 3.1
10/06/2020
28.01
 105,534 28.45 28.45 24.00 51,400 5 2.3
09/06/2020
28.45
 328,604 27.75 28.45 23.49 64,400 48,200 0.7
08/06/2020
27.75
 181,200 26.80 27.88 26.80 387,200 300,075 3.8
05/06/2020
26.80
 318,213 27.43 27.50 26.80 60,000 206,800 -6.2
04/06/2020
27.43
 135,774 27.50 27.63 27.37 499,700 457,000 1.8
03/06/2020
27.50
 291,476 27.50 27.75 27.05 215,810 0 9.3
02/06/2020
27.50
 679,630 26.35 28.01 22.28 458,000 180,100 11.9
01/06/2020
26.35
 140,400 25.59 26.42 25.78 60,500 30,500 1.2
29/05/2020
25.59
 242,122 25.65 26.23 25.46 78,900 152,500 -3.0
28/05/2020
25.65
 311,727 25.46 25.78 25.53 5,000 260,000 -10.3
27/05/2020
25.46
 358,258 26.10 26.35 25.46 5,209 75,000 -2.8
26/05/2020
26.10
 222,491 26.03 26.29 25.91 0 70,000 -2.9
25/05/2020
26.03
 174,854 26.10 26.48 25.78 9,900 6,100 0.2
22/05/2020
26.10
 325,170 27.18 27.24 25.46 35,900 22,000 0.6
21/05/2020
27.18
 419,115 26.29 27.43 26.42 266,200 21,800 10.5
20/05/2020
26.29
 497,979 24.95 26.73 25.21 229,100 24,600 8.4
19/05/2020
24.95
 475,137 24.32 25.46 24.12 239,700 15,000 8.9
18/05/2020
24.32
 102,080 23.87 24.38 23.55 20,800 500 0.8
15/05/2020
23.87
 181,305 24.38 24.57 23.87 26,600 0 1.0
14/05/2020
24.38
 249,377 24.83 24.83 24.38 48,100 0 1.9
13/05/2020
24.83
 215,330 24.57 24.95 24.38 70,000 0 2.7
12/05/2020
24.57
 173,500 24.63 24.76 24.32 46,200 0 1.8
11/05/2020
24.63
 372,800 24.51 25.27 24.44 100,000 400 3.9
08/05/2020
24.51
 408,900 23.55 24.83 23.87 238,700 2,800 9.0
07/05/2020
23.55
 171,380 24.00 24.00 23.30 12,600 51,000 -1.4
06/05/2020
24.00
 160,300 23.49 24.06 23.42 58,000 0 2.2
05/05/2020
23.49
 211,091 24.00 24.00 23.30 1 0 0.0
04/05/2020
24.00
 176,656 24.19 24.38 23.81 2,000 0 0.1
29/04/2020
24.19
 602,448 23.04 24.19 22.98 29,500 2,000 1.0
28/04/2020
23.04
 379,069 22.28 25.21 22.28 60,100 18,800 1.5
27/04/2020
22.28
 288,977 21.52 22.28 21.58 117,900 0 4.1

Chính sách bảo mật | Điều khoản sử dụng |