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

38.40
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
(2024-10-22) 		-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)
18/04/2019
24.86
 354,520 25.43 25.43 24.65 102,400 2,000 4.8
17/04/2019
25.43
 218,450 25.58 25.58 25.38 123,100 19,700 5.1
16/04/2019
25.58
 151,744 25.64 25.64 25.43 109,900 10,000 4.9
12/04/2019
25.64
 231,486 25.90 25.90 25.43 67,300 0 3.3
11/04/2019
25.90
 264,112 26.00 26.26 25.90 310,700 220,000 4.5
10/04/2019
26.00
 344,660 25.90 26.10 25.69 206,500 116,100 4.5
09/04/2019
25.90
 465,472 25.17 25.90 25.22 221,200 19,300 10.0
08/04/2019
25.17
 704,910 26.26 26.52 25.12 11,000 40,700 -1.5
05/04/2019
26.26
 159,960 26.26 26.62 26.15 118,900 159,300 -2.0
04/04/2019
26.26
 385,575 26.21 26.36 25.95 357,800 327,800 1.5
03/04/2019
26.21
 293,766 26.73 26.78 26.05 73,200 57,000 0.8
02/04/2019
26.73
 232,740 26.62 27.24 26.52 214,800 130,000 4.3
01/04/2019
26.62
 1,144,740 27.30 27.30 25.84 383,900 100,000 14.4
29/03/2019
27.30
 239,600 27.66 27.66 27.24 235,600 245,000 -0.3
28/03/2019
27.66
 614,418 27.50 27.66 27.04 354,800 293,828 3.2
27/03/2019
27.50
 677,848 27.66 28.13 27.24 299,600 331,300 -1.7
26/03/2019
27.66
 1,138,600 26.99 28.02 26.83 234,400 436,600 -10.8
25/03/2019
26.99
 654,037 26.93 27.30 26.41 257,700 225,000 1.7
22/03/2019
26.93
 413,085 26.57 26.93 26.52 260,900 155,000 5.5
21/03/2019
26.57
 1,206,517 26.36 27.61 26.41 92,000 417,300 -17.0
20/03/2019
26.36
 555,990 26.26 26.67 26.00 309,400 283,700 1.3
19/03/2019
26.26
 599,220 26.15 26.62 26.10 220,800 137,000 4.2
18/03/2019
26.15
 711,800 26.21 26.99 25.95 200 294,910 -14.9
15/03/2019
26.21
 192,659 26.26 26.26 25.90 147,000 116,500 1.5
14/03/2019
26.26
 311,460 26.41 26.41 25.95 222,000 207,800 0.7
13/03/2019
26.41
 1,366,510 25.58 26.83 25.43 340,900 679,600 -17.1
12/03/2019
25.58
 357,708 25.32 25.84 25.27 285,300 245,400 2.0
11/03/2019
25.32
 215,125 25.53 25.74 24.91 15,100 16,800 -0.1
08/03/2019
25.53
 297,920 25.79 26.00 25.32 82,200 66,800 0.8
07/03/2019
25.79
 340,557 25.53 25.95 25.32 192,300 40,000 7.5
06/03/2019
25.53
 342,200 25.95 26.41 25.27 52,900 67,900 -0.9
05/03/2019
25.95
 176,050 25.90 26.05 25.58 32,200 1,000 1.6
04/03/2019
25.90
 444,487 26.15 26.73 25.69 88,500 83,000 0.3
01/03/2019
26.15
 548,900 25.43 27.40 25.27 138,400 160,200 -1.2
28/02/2019
25.43
 575,950 26.15 26.31 25.17 169,340 211,000 -2.0
27/02/2019
26.15
 378,110 26.15 26.47 25.74 86,600 78,800 0.4
26/02/2019
26.15
 1,001,013 25.38 26.62 25.38 317,100 513,600 -9.9
25/02/2019
25.38
 579,173 25.01 25.74 25.01 244,200 312,000 -3.3
22/02/2019
25.01
 234,175 25.07 25.27 24.91 1,134,500 1,123,500 0.5
21/02/2019
25.07
 275,690 25.17 25.32 24.39 54,000 5,099 2.4
20/02/2019
25.17
 570,850 25.32 25.58 25.01 209,600 187,900 1.1
19/02/2019
25.32
 316,226 24.13 25.38 24.03 90,500 100,000 -0.5
18/02/2019
24.13
 897,239 24.70 24.91 23.61 195,600 209,300 -0.7
15/02/2019
24.70
 559,780 25.27 26.10 24.39 106,300 129,300 -1.1
14/02/2019
25.27
 284,795 25.90 26.36 25.22 8,900 89,601 -4.0
13/02/2019
25.90
 390,483 26.05 26.21 25.01 66,100 23,600 2.1
12/02/2019
26.05
 1,262,338 27.24 28.44 24.60 179,200 425,300 -12.7
11/02/2019
27.24
 215,712 25.84 27.24 25.84 10,010 105,300 -5.0
01/02/2019
25.84
 290,800 25.43 25.84 25.32 97,800 152,600 -2.7
31/01/2019
25.43
 514,830 24.18 25.95 24.39 1,251,800 1,129,400 5.9
30/01/2019
24.18
 252,830 24.08 24.39 24.03 80,000 80,000 0.0
29/01/2019
24.08
 167,270 23.72 24.34 23.61 29,500 53,900 -1.1
28/01/2019
23.72
 465,470 23.09 24.49 23.20 17,800 62,700 -2.0
25/01/2019
23.09
 196,385 22.94 23.35 22.83 136,200 100,000 1.6
24/01/2019
22.94
 146,860 22.73 22.99 22.63 61,000 0 2.7
23/01/2019
22.73
 239,245 22.89 23.35 22.57 936,900 648,500 0.0
22/01/2019
22.89
 659,527 21.80 22.99 21.80 936,900 648,500 12.5
21/01/2019
21.80
 243,450 21.69 22.00 21.54 224,500 140,200 3.5
18/01/2019
21.69
 116,085 21.38 21.80 21.33 130,200 100,000 1.3
17/01/2019
21.38
 178,500 21.43 22.00 21.33 165,200 172,000 -0.3
16/01/2019
21.43
 289,285 21.28 21.64 21.02 309,000 171,200 5.7
15/01/2019
21.28
 466,435 21.74 21.95 20.76 386,200 250,000 5.7
14/01/2019
21.74
 654,541 21.64 22.06 21.22 158,200 131,100 1.1
11/01/2019
21.64
 593,095 20.86 21.69 20.76 829,300 599,500 9.5
10/01/2019
20.86
 629,370 20.50 20.97 20.45 381,100 265,000 4.6
09/01/2019
20.50
 680,129 19.82 20.60 19.77 589,100 500,000 0.0
08/01/2019
19.82
 226,780 19.51 19.88 19.46 589,100 500,000 3.4
07/01/2019
19.51
 82,050 19.56 19.62 19.46 69,400 186,400 -4.4
04/01/2019
19.56
 90,190 19.41 19.56 19.20 159,400 123,900 1.3
03/01/2019
19.41
 274,900 19.72 19.77 19.20 581,900 408,000 6.5
02/01/2019
19.72
 125,436 20.24 20.34 19.62 100 400 -0.0
28/12/2018
20.24
 1,033,050 19.88 20.76 19.46 1,074,300 34,400 39.7
27/12/2018
19.88
 685,290 19.72 19.98 19.51 703,900 20,000 26.0
26/12/2018
19.72
 858,800 19.10 19.72 18.42 678,800 9,000 24.9
25/12/2018
19.10
 1,347,415 19.20 19.20 17.49 336,500 24,000 11.1
24/12/2018
19.20
 806,610 19.67 19.72 18.79 513,900 30,700 18.1
21/12/2018
19.67
 510,420 19.67 19.72 19.56 497,700 98,500 15.1
20/12/2018
19.67
 606,820 19.56 19.77 19.46 342,500 72,500 10.2
19/12/2018
19.56
 212,090 19.77 19.77 19.46 210,200 113,500 3.7
18/12/2018
19.77
 660,510 19.88 19.98 19.46 537,000 37,200 18.8
17/12/2018
19.88
 254,450 19.93 19.93 19.51 383,500 215,000 6.4
14/12/2018
19.93
 192,180 19.98 19.98 19.72 431,400 233,100 7.6
13/12/2018
19.98
 592,890 19.36 20.03 19.25 386,100 0 14.7
12/12/2018
19.36
 122,130 19.25 19.41 19.20 604,500 569,700 1.3
11/12/2018
19.25
 239,660 19.05 19.36 18.94 154,500 5,000 5.5
10/12/2018
19.05
 279,530 19.62 19.62 18.99 29,700 108,000 -2.9
07/12/2018
19.62
 156,594 19.25 19.72 19.25 159,100 120,000 1.5
06/12/2018
19.25
 373,670 19.72 19.72 19.15 0 28,000 -1.1
05/12/2018
19.72
 457,660 19.82 19.88 19.51 203,200 66,200 5.2
04/12/2018
19.82
 469,224 19.98 20.03 19.82 140,200 80,000 2.3
03/12/2018
19.98
 614,010 19.88 20.08 19.82 504,700 504,800 0.0
30/11/2018
19.88
 713,585 19.67 19.93 19.62 783,100 340,000 16.8
29/11/2018
19.67
 885,500 19.88 20.08 19.67 722,500 491,500 8.8
28/11/2018
19.88
 907,440 19.41 20.03 19.41 1,116,900 955,000 6.2
27/11/2018
19.41
 1,090,700 19.10 19.72 19.10 524,200 470,500 2.0
26/11/2018
19.10
 177,530 19.15 19.20 18.94 166,000 164,300 0.1
23/11/2018
19.15
 532,670 19.25 19.36 18.94 442,400 270,500 6.3
22/11/2018
19.25
 523,120 19.30 19.46 19.20 195,700 210,000 -0.5
21/11/2018
19.30
 460,130 19.46 19.46 18.89 44,700 45,000 -0.0
20/11/2018
19.46
 579,944 19.88 19.88 19.36 265,000 10,000 9.6

Chính sách bảo mật | Điều khoản sử dụng |