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)
13/02/2019
29.17
 390,483 29.34 29.52 28.17 66,100 23,600 2.1
12/02/2019
29.34
 1,262,338 30.69 32.03 27.70 179,200 425,300 -12.7
11/02/2019
30.69
 215,712 29.11 30.69 29.11 10,010 105,300 -5.0
01/02/2019
29.11
 290,800 28.64 29.11 28.52 97,800 152,600 -2.7
31/01/2019
28.64
 514,830 27.24 29.22 27.47 1,251,800 1,129,400 5.9
30/01/2019
27.24
 252,830 27.12 27.47 27.06 80,000 80,000 0.0
29/01/2019
27.12
 167,270 26.71 27.41 26.59 29,500 53,900 -1.1
28/01/2019
26.71
 465,470 26.01 27.59 26.13 17,800 62,700 -2.0
25/01/2019
26.01
 196,385 25.83 26.30 25.72 136,200 100,000 1.6
24/01/2019
25.83
 146,860 25.60 25.89 25.48 61,000 0 2.7
23/01/2019
25.60
 239,245 25.78 26.30 25.43 936,900 648,500 0.0
22/01/2019
25.78
 659,527 24.55 25.89 24.55 936,900 648,500 12.5
21/01/2019
24.55
 243,450 24.43 24.78 24.26 224,500 140,200 3.5
18/01/2019
24.43
 116,085 24.08 24.55 24.02 130,200 100,000 1.3
17/01/2019
24.08
 178,500 24.14 24.78 24.02 165,200 172,000 -0.3
16/01/2019
24.14
 289,285 23.96 24.37 23.67 309,000 171,200 5.7
15/01/2019
23.96
 466,435 24.49 24.72 23.38 386,200 250,000 5.7
14/01/2019
24.49
 654,541 24.37 24.84 23.91 158,200 131,100 1.1
11/01/2019
24.37
 593,095 23.50 24.43 23.38 829,300 599,500 9.5
10/01/2019
23.50
 629,370 23.09 23.61 23.03 381,100 265,000 4.6
09/01/2019
23.09
 680,129 22.33 23.20 22.27 589,100 500,000 0.0
08/01/2019
22.33
 226,780 21.98 22.39 21.92 589,100 500,000 3.4
07/01/2019
21.98
 82,050 22.04 22.09 21.92 69,400 186,400 -4.4
04/01/2019
22.04
 90,190 21.86 22.04 21.63 159,400 123,900 1.3
03/01/2019
21.86
 274,900 22.21 22.27 21.63 581,900 408,000 6.5
02/01/2019
22.21
 125,436 22.80 22.91 22.09 100 400 -0.0
28/12/2018
22.80
 1,033,050 22.39 23.38 21.92 1,074,300 34,400 39.7
27/12/2018
22.39
 685,290 22.21 22.50 21.98 703,900 20,000 26.0
26/12/2018
22.21
 858,800 21.51 22.21 20.75 678,800 9,000 24.9
25/12/2018
21.51
 1,347,415 21.63 21.63 19.70 336,500 24,000 11.1
24/12/2018
21.63
 806,610 22.15 22.21 21.16 513,900 30,700 18.1
21/12/2018
22.15
 510,420 22.15 22.21 22.04 497,700 98,500 15.1
20/12/2018
22.15
 606,820 22.04 22.27 21.92 342,500 72,500 10.2
19/12/2018
22.04
 212,090 22.27 22.27 21.92 210,200 113,500 3.7
18/12/2018
22.27
 660,510 22.39 22.50 21.92 537,000 37,200 18.8
17/12/2018
22.39
 254,450 22.44 22.44 21.98 383,500 215,000 6.4
14/12/2018
22.44
 192,180 22.50 22.50 22.21 431,400 233,100 7.6
13/12/2018
22.50
 592,890 21.80 22.56 21.68 386,100 0 14.7
12/12/2018
21.80
 122,130 21.68 21.86 21.63 604,500 569,700 1.3
11/12/2018
21.68
 239,660 21.45 21.80 21.33 154,500 5,000 5.5
10/12/2018
21.45
 279,530 22.09 22.09 21.39 29,700 108,000 -2.9
07/12/2018
22.09
 156,594 21.68 22.21 21.68 159,100 120,000 1.5
06/12/2018
21.68
 373,670 22.21 22.21 21.57 0 28,000 -1.1
05/12/2018
22.21
 457,660 22.33 22.39 21.98 203,200 66,200 5.2
04/12/2018
22.33
 469,224 22.50 22.56 22.33 140,200 80,000 2.3
03/12/2018
22.50
 614,010 22.39 22.62 22.33 504,700 504,800 0.0
30/11/2018
22.39
 713,585 22.15 22.44 22.09 783,100 340,000 16.8
29/11/2018
22.15
 885,500 22.39 22.62 22.15 722,500 491,500 8.8
28/11/2018
22.39
 907,440 21.86 22.56 21.86 1,116,900 955,000 6.2
27/11/2018
21.86
 1,090,700 21.51 22.21 21.51 524,200 470,500 2.0
26/11/2018
21.51
 177,530 21.57 21.63 21.33 166,000 164,300 0.1
23/11/2018
21.57
 532,670 21.68 21.80 21.33 442,400 270,500 6.3
22/11/2018
21.68
 523,120 21.74 21.92 21.63 195,700 210,000 -0.5
21/11/2018
21.74
 460,130 21.92 21.92 21.28 44,700 45,000 -0.0
20/11/2018
21.92
 579,944 22.39 22.39 21.80 265,000 10,000 9.6
19/11/2018
22.39
 553,860 22.21 22.62 20.34 218,700 26,500 7.3
16/11/2018
22.21
 1,139,221 21.45 22.21 21.45 451,900 161,600 10.9
15/11/2018
21.45
 1,772,374 20.69 21.80 20.69 236,200 467,600 -8.5
14/11/2018
20.69
 391,500 20.57 20.81 20.57 243,900 100 8.6
13/11/2018
20.57
 741,111 20.28 20.98 20.05 15,100 5,000 0.4
12/11/2018
20.28
 205,680 20.11 20.40 19.99 72,300 5,100 2.3
09/11/2018
20.11
 147,900 20.34 20.34 19.99 90,500 1,000 3.1
08/11/2018
20.34
 214,700 20.05 20.52 20.05 111,200 0 3.9
07/11/2018
20.05
 235,594 20.46 20.46 19.87 4,600 0 0.2
06/11/2018
20.46
 173,810 20.40 20.75 20.46 114,800 100,000 0.5
05/11/2018
20.40
 219,500 21.04 21.16 20.22 26,900 5,000 0.8
02/11/2018
21.04
 966,740 20.81 21.39 20.81 776,000 602,400 6.3
01/11/2018
20.81
 1,392,224 20.11 21.04 20.05 1,428,500 905,000 18.4
31/10/2018
20.11
 1,147,700 19.05 20.11 19.29 586,400 350,000 7.9
30/10/2018
19.05
 94,500 19.11 19.23 18.94 120,000 100,000 0.7
29/10/2018
19.11
 95,600 19.05 19.29 18.82 55,700 0 1.8
26/10/2018
19.05
 323,500 19.23 19.52 19.05 302,300 842,000 -14.6
25/10/2018
19.23
 643,900 19.70 19.70 18.70 300,100 15,000 9.3
24/10/2018
19.70
 147,400 19.81 20.11 19.64 334,700 7,300 11.1
23/10/2018
19.81
 223,800 20.22 20.75 19.58 58,700 3,200 1.9
22/10/2018
20.22
 302,600 19.87 20.40 19.70 206,700 100,000 3.7
19/10/2018
19.87
 166,000 19.87 20.46 19.46 10,800 666,000 -18.7
18/10/2018
19.87
 456,000 20.11 20.11 19.46 257,400 0 8.6
17/10/2018
20.11
 290,700 20.40 20.46 20.11 366,800 90,000 9.6
16/10/2018
20.40
 202,500 19.99 20.40 20.11 83,100 0 2.9
15/10/2018
19.99
 102,420 20.63 20.63 19.87 0 1,500 -0.1
12/10/2018
20.63
 1,000,600 19.29 20.63 18.88 599,500 522,000 5.8
11/10/2018
19.29
 953,830 20.63 20.63 19.23 394,300 36,000 11.8
10/10/2018
20.63
 228,220 20.40 20.69 20.28 63,200 5,000 2.0
09/10/2018
20.40
 155,330 19.99 21.04 19.87 70,600 2,000 2.4
08/10/2018
19.99
 281,960 20.46 20.46 19.76 617,200 533,100 4.9
05/10/2018
20.46
 268,300 20.98 20.98 20.22 149,700 0 5.2
04/10/2018
20.98
 665,970 20.69 21.33 20.46 923,500 638,500 12.4
03/10/2018
20.69
 1,245,530 19.46 20.87 19.35 923,500 638,500 12.4
02/10/2018
19.46
 433,020 19.29 19.52 18.65 117,000 86,200 1.0
01/10/2018
19.29
 512,315 19.93 19.93 19.17 153,400 222,000 -2.3
28/09/2018
19.93
 719,400 20.22 20.22 19.70 501,000 841,600 -9.3
27/09/2018
20.22
 525,650 20.69 20.75 19.76 200,000 205,500 -0.2
26/09/2018
20.69
 898,480 20.75 20.98 20.34 694,614 104,600 20.7
25/09/2018
20.75
 1,043,300 20.16 21.04 19.58 604,100 59,100 19.3
24/09/2018
20.16
 468,835 19.58 20.16 19.29 204,605 0 6.9
21/09/2018
19.58
 2,509,960 18.18 19.64 18.12 1,403,400 501,300 31.3
20/09/2018
18.18
 1,265,400 17.48 18.29 17.48 177,400 12,100 5.1
19/09/2018
17.48
 574,270 17.07 17.48 17.07 242,500 0 7.2
18/09/2018
17.07
 220,600 16.95 17.07 16.77 616,200 510,000 4.4

Chính sách bảo mật | Điều khoản sử dụng |