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

38.70
1
(2.65%)
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)
11/09/2019
26.78
 253,218 26.83 26.83 26.00 190,300 139,800 2.6
10/09/2019
26.83
 263,042 26.99 27.19 26.57 244,900 138,900 5.5
09/09/2019
26.99
 156,370 27.04 27.24 26.93 122,600 87,000 1.8
06/09/2019
27.04
 118,100 26.15 27.24 26.41 649,000 625,600 1.2
05/09/2019
26.15
 229,620 26.62 28.02 26.05 1,390 114,100 -5.7
04/09/2019
26.62
 229,007 26.88 27.40 26.41 223,300 195,000 1.4
03/09/2019
26.88
 247,284 28.65 28.65 26.47 500 42,000 -2.2
30/08/2019
28.65
 138,435 28.44 29.01 28.02 37,500 0 2.1
29/08/2019
28.44
 221,465 29.06 29.06 28.28 27,300 0 1.5
28/08/2019
29.06
 163,822 28.85 29.27 28.65 49,100 2,500 2.6
27/08/2019
28.85
 240,284 28.13 28.96 28.02 112,150 3,000 6.0
26/08/2019
28.13
 366,272 28.13 28.28 27.24 191,400 5,300 10.0
23/08/2019
28.13
 384,719 28.28 28.28 27.71 126,100 15,000 6.0
22/08/2019
28.28
 660,046 26.99 28.49 26.67 253,000 0 13.8
21/08/2019
26.99
 377,766 25.27 27.14 25.22 40,600 7,200 1.7
20/08/2019
25.27
 881,585 25.58 26.00 25.01 163,600 510,100 -16.8
19/08/2019
25.58
 964,538 26.93 27.50 25.38 735,500 853,900 -5.8
16/08/2019
26.93
 545,634 27.35 27.66 26.73 154,700 59,000 5.0
15/08/2019
27.35
 221,930 28.02 28.02 27.09 22,500 4,900 0.9
14/08/2019
28.02
 506,902 26.93 28.23 26.93 179,300 4,000 9.4
13/08/2019
26.93
 622,708 28.65 28.65 26.47 15,800 69,500 -2.8
12/08/2019
28.65
 625,109 30.10 30.10 28.54 0 56,862 -3.2
09/08/2019
30.10
 322,067 30.20 30.20 29.94 147,300 120,319 1.6
08/08/2019
30.20
 713,751 30.51 30.57 29.74 510,100 231,651 16.1
07/08/2019
30.51
 134,330 30.36 30.98 30.36 290,600 336,600 -2.7
06/08/2019
30.36
 745,708 30.41 31.29 29.89 666,900 699,100 -2.0
05/08/2019
30.41
 654,181 30.77 30.77 29.84 298,900 111,100 11.0
02/08/2019
30.77
 391,284 31.24 31.24 30.46 140,100 73,300 4.0
01/08/2019
31.24
 222,543 31.66 31.66 30.72 82,200 148,100 -4.0
31/07/2019
31.66
 649,978 31.14 31.66 30.51 491,000 310,700 10.8
30/07/2019
31.14
 1,293,067 32.69 32.85 30.10 397,700 210,000 11.3
29/07/2019
32.69
 616,546 33.47 33.73 32.43 253,900 226,000 1.8
26/07/2019
33.47
 650,830 33.21 33.73 33.21 387,900 442,700 -3.5
25/07/2019
33.21
 953,642 32.17 33.37 32.33 35,600 289,400 -16.2
24/07/2019
32.17
 396,950 32.17 32.38 32.07 163,700 100,100 3.9
23/07/2019
32.17
 331,509 32.12 32.23 32.02 134,300 124,700 0.6
22/07/2019
32.12
 209,210 31.92 32.12 31.81 65,400 94,100 -1.8
19/07/2019
31.92
 364,143 31.97 32.23 31.81 90,100 233,900 -8.9
18/07/2019
31.97
 304,480 31.97 32.12 31.60 120,000 130,000 -0.6
17/07/2019
31.97
 210,520 32.17 32.17 31.81 92,200 133,700 -2.6
16/07/2019
32.17
 395,207 32.23 32.43 32.02 247,800 197,600 3.3
15/07/2019
32.23
 643,310 30.93 32.38 30.72 207,900 215,400 -0.4
12/07/2019
30.93
 183,562 30.98 31.24 30.67 16,000 62,000 -2.7
11/07/2019
30.98
 381,735 30.62 31.08 30.51 524,900 571,600 -2.8
10/07/2019
30.62
 276,722 30.51 30.83 30.36 313,200 388,200 -4.4
09/07/2019
30.51
 211,936 30.05 30.77 29.89 431,600 483,700 -3.0
08/07/2019
30.05
 333,217 30.10 30.41 30.00 227,600 252,300 -1.4
05/07/2019
30.10
 137,540 30.05 30.20 29.94 0 0 0
04/07/2019
30.05
 179,286 30.25 30.31 30.00 117,600 82,500 2.0
03/07/2019
30.25
 201,223 29.58 30.25 29.48 212,100 242,000 -1.7
02/07/2019
29.58
 677,479 30.31 30.46 29.32 347,400 394,400 -2.6
01/07/2019
30.31
 83,551 30.00 30.51 29.89 437,400 400,000 2.2
28/06/2019
30.00
 731,725 30.10 30.20 29.74 159,200 356,500 -11.4
27/06/2019
30.10
 372,182 31.03 31.03 30.10 202,867 65,000 8.1
26/06/2019
31.03
 402,593 31.14 31.55 30.98 380,510 472,645 -5.5
25/06/2019
31.14
 377,660 30.72 31.34 30.62 108,550 216,600 -6.5
24/06/2019
30.72
 308,593 30.20 30.88 30.10 133,800 193,800 -3.5
21/06/2019
30.20
 387,060 30.51 30.51 30.05 147,100 167,700 -1.2
20/06/2019
30.51
 396,688 30.93 31.03 30.31 198,800 217,900 -1.1
19/06/2019
30.93
 439,002 30.10 31.03 30.10 199,815 272,800 -4.3
18/06/2019
30.10
 716,833 29.58 30.57 29.63 443,690 423,700 1.2
17/06/2019
29.58
 454,667 29.37 30.15 29.32 221,600 211,200 0.6
14/06/2019
29.37
 387,209 29.48 29.53 29.06 136,903 60,100 4.3
13/06/2019
29.48
 554,316 29.11 30.00 28.80 279,500 50,000 13.0
12/06/2019
29.11
 481,059 28.80 29.37 28.80 179,600 70,000 6.1
11/06/2019
28.80
 731,929 27.56 28.96 27.61 388,000 255,560 7.2
10/06/2019
27.56
 1,129,156 26.83 27.76 26.99 767,700 816,640 -2.6
07/06/2019
26.83
 357,040 26.52 26.83 26.47 278,620 290,000 -0.6
06/06/2019
26.52
 252,513 26.67 26.67 26.26 302,710 157,000 7.4
05/06/2019
26.67
 238,610 26.88 27.19 26.52 183,700 85,300 5.1
04/06/2019
26.88
 520,860 27.24 27.24 26.52 341,210 198,000 7.4
03/06/2019
27.24
 503,180 27.24 27.50 27.04 552,000 345,700 10.8
31/05/2019
27.24
 261,515 27.19 27.24 26.93 532,450 380,640 7.9
30/05/2019
27.19
 213,750 27.19 27.19 26.99 135,800 94,600 2.2
29/05/2019
27.19
 461,640 26.93 27.40 26.83 150,000 206,300 -3.0
28/05/2019
26.93
 185,425 26.88 27.04 26.78 21,000 35,800 -0.8
27/05/2019
26.88
 168,445 27.04 27.19 26.62 140,000 72,000 3.5
24/05/2019
27.04
 776,825 26.73 27.40 26.21 471,700 56,000 21.7
23/05/2019
26.73
 341,060 26.47 26.73 26.31 207,110 150,000 2.9
22/05/2019
26.47
 198,051 26.62 26.99 26.41 36,518 1,100 1.8
21/05/2019
26.62
 314,643 25.90 26.88 25.95 105,400 50,000 2.8
20/05/2019
25.90
 307,786 25.95 26.10 25.43 195,000 156,400 1.9
17/05/2019
25.95
 663,518 25.69 26.10 25.69 344,400 386,500 -2.1
16/05/2019
25.69
 252,010 25.27 25.74 25.27 240,900 220,000 1.0
15/05/2019
25.27
 183,000 24.86 25.32 24.96 9,800 114,400 -5.1
14/05/2019
24.86
 126,209 24.91 25.01 24.70 75,610 48,600 1.3
13/05/2019
24.91
 108,622 24.91 24.96 24.70 53,312 50,300 0.1
10/05/2019
24.91
 129,200 24.75 25.01 24.81 65,600 81,000 -0.7
09/05/2019
24.75
 30,017 24.86 24.86 24.70 10,900 0 0.5
08/05/2019
24.86
 111,150 24.81 24.86 24.55 137,200 135,000 0.1
07/05/2019
24.81
 76,000 24.29 24.91 24.39 310,400 268,800 2.0
06/05/2019
24.29
 248,355 24.91 25.01 24.29 80,500 134,800 -2.6
03/05/2019
24.91
 179,623 25.17 25.17 24.81 97,000 66,200 1.5
02/05/2019
25.17
 110,690 25.53 25.53 25.07 70,500 64,200 0.3
26/04/2019
25.53
 239,713 25.53 25.84 25.27 69,900 128,000 -2.9
25/04/2019
25.53
 443,055 25.12 25.53 25.17 329,700 287,900 2.1
24/04/2019
25.12
 177,537 24.70 25.32 24.75 75,800 89,500 -0.7
23/04/2019
24.70
 108,120 24.18 24.91 24.03 36,230 10,000 1.2
22/04/2019
24.18
 183,940 24.70 24.70 23.87 60,900 0 2.8
19/04/2019
24.70
 94,377 24.86 25.01 24.70 30,000 14,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |