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

44.30
0.20
(0.45%)
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)
27/11/2019
28.06
 168,290 28.06 28.64 28.00 590,700 617,500 -1.3
26/11/2019
28.06
 231,870 28.35 28.93 26.59 157,200 124,100 1.6
25/11/2019
28.35
 175,618 28.06 32.56 28.06 16,700 33,100 -0.8
22/11/2019
28.06
 128,210 28.82 28.82 28.06 0 190,000 -9.4
21/11/2019
28.82
 58,541 29.05 29.05 28.82 126,400 271,100 -7.3
20/11/2019
29.05
 92,300 28.99 29.05 28.93 46,700 200,000 -7.7
19/11/2019
28.99
 68,910 28.93 29.11 28.82 33,900 0 1.7
18/11/2019
28.93
 111,412 29.22 29.28 28.70 313,300 351,300 -2.0
15/11/2019
29.22
 175,689 29.17 29.58 29.17 128,000 70,000 2.9
14/11/2019
29.17
 151,950 28.76 29.40 28.70 55,100 74,000 -0.9
13/11/2019
28.76
 185,429 28.76 28.76 28.46 116,700 57,800 2.9
12/11/2019
28.76
 144,961 28.87 29.05 28.76 95,300 343,000 -12.9
11/11/2019
28.87
 204,680 28.93 29.05 28.76 231,500 161,400 3.5
08/11/2019
28.93
 79,210 29.34 29.52 28.93 0 37,300 -1.9
07/11/2019
29.34
 84,430 28.64 29.69 28.70 349,400 345,800 0.2
06/11/2019
28.64
 218,300 28.64 29.17 28.58 330,300 492,800 -8.0
05/11/2019
28.64
 303,700 28.64 28.76 28.58 201,200 253,700 -2.6
04/11/2019
28.64
 447,385 28.70 29.17 28.58 314,300 361,200 -2.3
01/11/2019
28.70
 304,310 28.64 28.93 28.64 163,400 230,700 -3.3
31/10/2019
28.64
 453,790 29.46 29.69 28.29 6,600 319,500 -15.4
30/10/2019
29.46
 282,848 29.81 29.87 29.34 200 176,400 -8.9
29/10/2019
29.81
 460,668 30.92 31.15 29.69 2,100 155,400 -7.9
28/10/2019
30.92
 46,940 31.04 32.15 30.86 49,500 70,600 -1.1
25/10/2019
31.04
 119,160 31.09 31.09 30.92 89,000 92,000 -0.2
24/10/2019
31.09
 121,550 31.09 31.21 30.86 96,970 104,100 -0.4
23/10/2019
31.09
 186,115 30.98 31.15 30.86 193,610 224,700 -1.7
22/10/2019
30.98
 185,559 30.45 31.09 30.45 140,510 125,000 0.8
21/10/2019
30.45
 171,342 30.86 30.98 30.34 0 0 0
18/10/2019
30.86
 46,840 31.50 31.50 30.86 0 0 0
17/10/2019
31.50
 48,100 31.39 32.09 31.27 104,300 90,800 0.7
16/10/2019
31.39
 84,912 31.39 31.56 31.21 162,700 134,400 1.5
15/10/2019
31.39
 178,600 31.56 31.56 30.69 124,200 87,500 2.0
14/10/2019
31.56
 210,460 31.85 31.97 31.15 181,000 138,000 2.3
11/10/2019
31.85
 78,596 32.38 32.38 31.80 147,500 165,500 -1.0
10/10/2019
32.38
 197,330 32.09 32.38 32.15 120,900 172,200 -2.8
09/10/2019
32.09
 157,665 32.15 32.50 32.03 292,100 306,000 -0.8
08/10/2019
32.15
 111,440 32.15 32.21 31.97 272,100 244,800 1.5
07/10/2019
32.15
 93,310 32.09 32.32 31.74 243,600 205,500 2.1
04/10/2019
32.09
 104,845 32.15 32.15 32.03 343,800 314,000 1.6
03/10/2019
32.15
 135,686 32.44 32.44 31.85 94,100 66,500 1.5
02/10/2019
32.44
 177,635 32.21 32.44 32.15 224,100 222,500 0.1
01/10/2019
32.21
 268,025 32.09 32.32 31.68 331,200 318,500 0.7
30/09/2019
32.09
 195,995 33.14 33.14 31.85 54,700 86,900 -1.8
27/09/2019
33.14
 266,965 33.02 33.43 32.79 149,200 120,000 1.7
26/09/2019
33.02
 544,330 32.03 33.20 31.97 302,700 201,000 5.6
25/09/2019
32.03
 202,922 31.80 32.15 31.85 273,300 243,500 1.6
24/09/2019
31.80
 133,025 31.56 32.09 31.15 64,600 1,500 3.4
23/09/2019
31.56
 87,722 32.09 32.09 31.56 28,200 7,500 1.1
20/09/2019
32.09
 287,141 32.26 32.26 31.80 269,900 131,200 7.6
19/09/2019
32.26
 564,766 31.74 32.32 31.56 457,200 373,400 4.6
18/09/2019
31.74
 392,449 31.15 31.80 31.04 268,400 270,000 -0.1
17/09/2019
31.15
 316,135 31.09 31.21 30.92 249,000 202,400 2.5
16/09/2019
31.09
 312,530 30.69 31.27 30.69 165,300 200,000 -1.8
13/09/2019
30.69
 256,610 30.63 30.86 30.63 124,000 102,000 1.1
12/09/2019
30.63
 200,685 30.16 30.69 30.28 222,300 200,000 1.2
11/09/2019
30.16
 253,218 30.22 30.22 29.28 190,300 139,800 2.6
10/09/2019
30.22
 263,042 30.39 30.63 29.93 244,900 138,900 5.5
09/09/2019
30.39
 156,370 30.45 30.69 30.34 122,600 87,000 1.8
06/09/2019
30.45
 118,100 29.46 30.69 29.75 649,000 625,600 1.2
05/09/2019
29.46
 229,620 29.98 31.56 29.34 1,390 114,100 -5.7
04/09/2019
29.98
 229,007 30.28 30.86 29.75 223,300 195,000 1.4
03/09/2019
30.28
 247,284 32.26 32.26 29.81 500 42,000 -2.2
30/08/2019
32.26
 138,435 32.03 32.67 31.56 37,500 0 2.1
29/08/2019
32.03
 221,465 32.73 32.73 31.85 27,300 0 1.5
28/08/2019
32.73
 163,822 32.50 32.97 32.26 49,100 2,500 2.6
27/08/2019
32.50
 240,284 31.68 32.61 31.56 112,150 3,000 6.0
26/08/2019
31.68
 366,272 31.68 31.85 30.69 191,400 5,300 10.0
23/08/2019
31.68
 384,719 31.85 31.85 31.21 126,100 15,000 6.0
22/08/2019
31.85
 660,046 30.39 32.09 30.04 253,000 0 13.8
21/08/2019
30.39
 377,766 28.46 30.57 28.41 40,600 7,200 1.7
20/08/2019
28.46
 881,585 28.82 29.28 28.17 163,600 510,100 -16.8
19/08/2019
28.82
 964,538 30.34 30.98 28.58 735,500 853,900 -5.8
16/08/2019
30.34
 545,634 30.80 31.15 30.10 154,700 59,000 5.0
15/08/2019
30.80
 221,930 31.56 31.56 30.51 22,500 4,900 0.9
14/08/2019
31.56
 506,902 30.34 31.80 30.34 179,300 4,000 9.4
13/08/2019
30.34
 622,708 32.26 32.26 29.81 15,800 69,500 -2.8
12/08/2019
32.26
 625,109 33.90 33.90 32.15 0 56,862 -3.2
09/08/2019
33.90
 322,067 34.02 34.02 33.73 147,300 120,319 1.6
08/08/2019
34.02
 713,751 34.37 34.43 33.49 510,100 231,651 16.1
07/08/2019
34.37
 134,330 34.19 34.89 34.19 290,600 336,600 -2.7
06/08/2019
34.19
 745,708 34.25 35.24 33.67 666,900 699,100 -2.0
05/08/2019
34.25
 654,181 34.66 34.66 33.61 298,900 111,100 11.0
02/08/2019
34.66
 391,284 35.19 35.19 34.31 140,100 73,300 4.0
01/08/2019
35.19
 222,543 35.65 35.65 34.60 82,200 148,100 -4.0
31/07/2019
35.65
 649,978 35.07 35.65 34.37 491,000 310,700 10.8
30/07/2019
35.07
 1,293,067 36.82 37.00 33.90 397,700 210,000 11.3
29/07/2019
36.82
 616,546 37.70 37.99 36.53 253,900 226,000 1.8
26/07/2019
37.70
 650,830 37.41 37.99 37.41 387,900 442,700 -3.5
25/07/2019
37.41
 953,642 36.24 37.58 36.41 35,600 289,400 -16.2
24/07/2019
36.24
 396,950 36.24 36.47 36.12 163,700 100,100 3.9
23/07/2019
36.24
 331,509 36.18 36.30 36.06 134,300 124,700 0.6
22/07/2019
36.18
 209,210 35.95 36.18 35.83 65,400 94,100 -1.8
19/07/2019
35.95
 364,143 36.00 36.30 35.83 90,100 233,900 -8.9
18/07/2019
36.00
 304,480 36.00 36.18 35.60 120,000 130,000 -0.6
17/07/2019
36.00
 210,520 36.24 36.24 35.83 92,200 133,700 -2.6
16/07/2019
36.24
 395,207 36.30 36.53 36.06 247,800 197,600 3.3
15/07/2019
36.30
 643,310 34.84 36.47 34.60 207,900 215,400 -0.4
12/07/2019
34.84
 183,562 34.89 35.19 34.54 16,000 62,000 -2.7
11/07/2019
34.89
 381,735 34.48 35.01 34.37 524,900 571,600 -2.8
10/07/2019
34.48
 276,722 34.37 34.72 34.19 313,200 388,200 -4.4

Chính sách bảo mật | Điều khoản sử dụng |