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)
01/07/2020
24.58
 82,520 23.79 24.58 23.45 0 0 0
30/06/2020
23.79
 179,475 24.13 24.47 23.57 0 0 0
29/06/2020
24.13
 200,635 24.58 24.87 23.91 27,600 27,900 -0.0
26/06/2020
24.58
 209,300 24.75 25.09 24.47 2,400 84,900 -3.6
25/06/2020
24.75
 129,089 24.92 25.09 24.30 0 18,000 -0.8
24/06/2020
24.92
 359,474 25.77 25.77 24.70 20,000 97,200 -3.4
23/06/2020
25.77
 155,676 26.22 26.68 25.32 0 200 -0.0
22/06/2020
26.22
 507,144 25.43 27.69 25.60 71,100 107,000 -1.6
19/06/2020
25.43
 486,647 24.30 25.43 20.85 163,900 40,000 5.5
18/06/2020
24.30
 39,190 24.58 24.58 24.30 0 0 0
17/06/2020
24.58
 128,853 24.47 24.70 24.13 70,100 0 3.0
16/06/2020
24.47
 130,345 23.74 24.47 24.02 61,300 0 2.6
15/06/2020
23.74
 173,915 24.13 24.25 23.57 333,000 240,300 3.9
12/06/2020
24.13
 220,100 23.74 24.13 23.06 10,700 3,000 0.3
11/06/2020
23.74
 224,444 24.87 24.92 23.51 71,500 0 3.1
10/06/2020
24.87
 105,534 25.26 25.26 21.31 51,400 5 2.3
09/06/2020
25.26
 328,604 24.64 25.26 20.85 64,400 48,200 0.7
08/06/2020
24.64
 181,200 23.79 24.75 23.79 387,200 300,075 3.8
05/06/2020
23.79
 318,213 24.36 24.41 23.79 60,000 206,800 -6.2
04/06/2020
24.36
 135,774 24.41 24.53 24.30 499,700 457,000 1.8
03/06/2020
24.41
 291,476 24.41 24.64 24.02 215,810 0 9.3
02/06/2020
24.41
 679,630 23.40 24.87 19.78 458,000 180,100 11.9
01/06/2020
23.40
 140,400 22.72 23.45 22.89 60,500 30,500 1.2
29/05/2020
22.72
 242,122 22.78 23.28 22.61 78,900 152,500 -3.0
28/05/2020
22.78
 311,727 22.61 22.89 22.66 5,000 260,000 -10.3
27/05/2020
22.61
 358,258 23.17 23.40 22.61 5,209 75,000 -2.8
26/05/2020
23.17
 222,491 23.12 23.34 23.00 0 70,000 -2.9
25/05/2020
23.12
 174,854 23.17 23.51 22.89 9,900 6,100 0.2
22/05/2020
23.17
 325,170 24.13 24.19 22.61 35,900 22,000 0.6
21/05/2020
24.13
 419,115 23.34 24.36 23.45 266,200 21,800 10.5
20/05/2020
23.34
 497,979 22.15 23.74 22.38 229,100 24,600 8.4
19/05/2020
22.15
 475,137 21.59 22.61 21.42 239,700 15,000 8.9
18/05/2020
21.59
 102,080 21.19 21.65 20.91 20,800 500 0.8
15/05/2020
21.19
 181,305 21.65 21.82 21.19 26,600 0 1.0
14/05/2020
21.65
 249,377 22.04 22.04 21.65 48,100 0 1.9
13/05/2020
22.04
 215,330 21.82 22.15 21.65 70,000 0 2.7
12/05/2020
21.82
 173,500 21.87 21.98 21.59 46,200 0 1.8
11/05/2020
21.87
 372,800 21.76 22.44 21.70 100,000 400 3.9
08/05/2020
21.76
 408,900 20.91 22.04 21.19 238,700 2,800 9.0
07/05/2020
20.91
 171,380 21.31 21.31 20.68 12,600 51,000 -1.4
06/05/2020
21.31
 160,300 20.85 21.36 20.80 58,000 0 2.2
05/05/2020
20.85
 211,091 21.31 21.31 20.68 1 0 0.0
04/05/2020
21.31
 176,656 21.48 21.65 21.14 2,000 0 0.1
29/04/2020
21.48
 602,448 20.46 21.48 20.40 29,500 2,000 1.0
28/04/2020
20.46
 379,069 19.78 22.38 19.78 60,100 18,800 1.5
27/04/2020
19.78
 288,977 19.10 19.78 19.16 117,900 0 4.1
24/04/2020
19.10
 88,674 19.27 19.33 18.99 3,600 32,500 -1.0
23/04/2020
19.27
 139,360 19.10 19.67 18.93 22,600 39,300 -0.6
22/04/2020
19.10
 221,567 18.65 19.22 18.09 2,000 420,400 -13.9
21/04/2020
18.65
 341,199 19.89 19.95 18.31 3,000 75,600 -2.4
20/04/2020
19.89
 343,100 19.95 20.18 19.72 801,575 741,000 2.1
17/04/2020
19.95
 206,897 19.44 20.35 19.27 0 15,000 -0.5
16/04/2020
19.44
 276,050 20.18 20.18 19.22 61,500 139,500 -2.7
15/04/2020
20.18
 392,295 19.67 20.35 19.44 91,300 12,000 2.8
14/04/2020
19.67
 257,842 19.78 20.35 19.16 0 27,900 -1.0
13/04/2020
19.78
 293,200 18.88 20.01 18.59 120,500 0 4.2
10/04/2020
18.88
 544,093 20.06 20.06 18.54 4,500 0 0.1
09/04/2020
20.06
 638,437 18.93 20.46 18.65 234,100 44,900 6.7
08/04/2020
18.93
 325,260 17.80 18.93 17.52 12,200 11,800 0.0
07/04/2020
17.80
 1,153,450 16.50 17.97 16.56 192,800 891,500 -21.3
06/04/2020
16.50
 547,960 16.22 16.62 16.16 221,600 692,830 -13.7
03/04/2020
16.22
 275,900 16.56 16.56 16.05 74,900 223,400 -4.3
01/04/2020
16.56
 129,000 15.82 16.62 16.33 276,600 278,400 -0.1
31/03/2020
15.82
 194,570 15.94 16.39 15.54 77,300 129,900 -1.5
30/03/2020
15.94
 271,630 16.84 16.84 15.94 121,100 157,800 -1.0
27/03/2020
16.84
 247,100 17.58 17.69 16.84 200,300 100,200 3.1
26/03/2020
17.58
 480,670 17.86 17.86 17.46 500,700 333,500 5.2
25/03/2020
17.86
 583,000 16.90 17.86 17.07 458,800 427,600 1.0
24/03/2020
16.90
 689,506 16.33 17.24 16.11 566,400 352,300 6.4
23/03/2020
16.33
 375,361 17.29 17.29 16.11 255,200 122,800 3.8
20/03/2020
17.29
 221,600 17.24 17.41 17.07 6,000 244,200 -7.2
19/03/2020
17.24
 114,050 17.41 17.41 16.95 3,000 70,200 -2.0
18/03/2020
17.41
 198,280 17.52 17.52 17.29 0 142,800 -4.4
17/03/2020
17.52
 221,480 17.46 17.63 16.95 57,000 164,000 -3.3
16/03/2020
17.46
 127,830 17.12 17.75 16.95 25,200 83,900 -1.8
13/03/2020
17.12
 272,351 17.52 17.52 16.11 91,600 146,200 -1.7
12/03/2020
17.52
 604,020 18.09 18.09 17.24 0 0 0
11/03/2020
18.09
 767,160 19.78 20.35 18.09 0 0 0
10/03/2020
19.78
 1,117,150 19.78 20.18 19.33 868,700 695,800 6.0
09/03/2020
19.78
 300,170 22.27 22.27 19.67 161,600 30,200 4.7
06/03/2020
22.27
 48,200 22.55 22.55 22.21 27,000 19,300 0.3
05/03/2020
22.55
 159,260 22.38 22.61 22.44 201,000 211,200 -0.4
04/03/2020
22.38
 95,450 22.72 22.72 22.04 13,000 64,200 -2.0
03/03/2020
22.72
 132,811 22.61 22.83 22.61 365,000 348,700 0.7
02/03/2020
22.61
 100,308 22.61 22.72 22.32 22,500 13,400 0.4
28/02/2020
22.61
 120,825 23.00 23.00 22.55 23,000 600 0.9
27/02/2020
23.00
 43,380 23.17 23.17 22.83 0 21,500 -0.9
26/02/2020
23.17
 66,510 23.74 23.74 22.89 0 16,500 -0.7
25/02/2020
23.74
 100,994 23.06 23.74 22.61 30,000 2,600 1.1
24/02/2020
23.06
 165,970 24.13 24.13 22.95 70,100 1,500 2.8
21/02/2020
24.13
 171,770 24.30 24.30 24.02 130,300 91,000 1.7
20/02/2020
24.30
 58,360 24.13 24.30 23.85 27,600 22,100 0.2
19/02/2020
24.13
 49,548 24.30 24.75 24.08 0 10,000 -0.4
18/02/2020
24.30
 63,320 24.30 24.47 24.30 14,000 0 0.6
17/02/2020
24.30
 84,400 24.58 24.87 24.30 0 21,600 -0.9
14/02/2020
24.58
 29,500 24.70 24.81 24.53 0 0 0
13/02/2020
24.70
 211,950 24.87 25.15 24.64 257,000 75,000 8.0
12/02/2020
24.87
 99,005 24.87 24.92 24.75 148,500 128,800 0.9
11/02/2020
24.87
 82,831 24.87 24.98 24.87 241,300 232,400 0.4
10/02/2020
24.87
 196,519 24.92 24.92 24.87 318,300 296,900 0.9

Chính sách bảo mật | Điều khoản sử dụng |