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

38.90
-0.60
(-1.52%)
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
(2025-06-11) 		-0.10 -0.25% 9,257,200 -333,421 -5.4
39.10
40
39.60
2 tháng
(2025-05-12) 		1.10 2.86% 18,451,300 -594,093 -5.4
38.50
40.40
39.60
3 tháng
(2025-04-14) 		0.70 1.80% 27,057,600 -1,213,587 -1.5
38
40.40
39.60
6 tháng
(2025-01-13) 		0.60 1.54% 63,756,361 -4,201,200 -107.7
35.50
41.60
39.60
12 tháng
(2024-07-16) 		-1.69 -4.08% 152,884,818 -1,500,330 4.8
35.50
41.60
39.60
24 tháng
(2023-07-24) 		9.08 29.73% 389,827,424 -40,079,903 -1,514.5
28.15
43.68
39.60
36 tháng
(2022-07-27) 		8.37 26.79% 429,076,729 -48,142,087 -1,850.3
27.12
43.68
39.60
60 tháng
(2020-08-06) 		15.02 61.08% 536,031,655 -52,309,138 -2,018.5
23.85
43.68
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/11/2018
19.88
 553,860 19.72 20.08 18.06 218,700 26,500 7.3
16/11/2018
19.72
 1,139,221 19.05 19.72 19.05 451,900 161,600 10.9
15/11/2018
19.05
 1,772,374 18.37 19.36 18.37 236,200 467,600 -8.5
14/11/2018
18.37
 391,500 18.27 18.47 18.27 243,900 100 8.6
13/11/2018
18.27
 741,111 18.01 18.63 17.80 15,100 5,000 0.4
12/11/2018
18.01
 205,680 17.85 18.11 17.75 72,300 5,100 2.3
09/11/2018
17.85
 147,900 18.06 18.06 17.75 90,500 1,000 3.1
08/11/2018
18.06
 214,700 17.80 18.22 17.80 111,200 0 3.9
07/11/2018
17.80
 235,594 18.16 18.16 17.64 4,600 0 0.2
06/11/2018
18.16
 173,810 18.11 18.42 18.16 114,800 100,000 0.5
05/11/2018
18.11
 219,500 18.68 18.79 17.96 26,900 5,000 0.8
02/11/2018
18.68
 966,740 18.47 18.99 18.47 776,000 602,400 6.3
01/11/2018
18.47
 1,392,224 17.85 18.68 17.80 1,428,500 905,000 18.4
31/10/2018
17.85
 1,147,700 16.92 17.85 17.13 586,400 350,000 7.9
30/10/2018
16.92
 94,500 16.97 17.07 16.81 120,000 100,000 0.7
29/10/2018
16.97
 95,600 16.92 17.13 16.71 55,700 0 1.8
26/10/2018
16.92
 323,500 17.07 17.33 16.92 302,300 842,000 -14.6
25/10/2018
17.07
 643,900 17.49 17.49 16.61 300,100 15,000 9.3
24/10/2018
17.49
 147,400 17.59 17.85 17.44 334,700 7,300 11.1
23/10/2018
17.59
 223,800 17.96 18.42 17.38 58,700 3,200 1.9
22/10/2018
17.96
 302,600 17.64 18.11 17.49 206,700 100,000 3.7
19/10/2018
17.64
 166,000 17.64 18.16 17.28 10,800 666,000 -18.7
18/10/2018
17.64
 456,000 17.85 17.85 17.28 257,400 0 8.6
17/10/2018
17.85
 290,700 18.11 18.16 17.85 366,800 90,000 9.6
16/10/2018
18.11
 202,500 17.75 18.11 17.85 83,100 0 2.9
15/10/2018
17.75
 102,420 18.32 18.32 17.64 0 1,500 -0.1
12/10/2018
18.32
 1,000,600 17.13 18.32 16.76 599,500 522,000 5.8
11/10/2018
17.13
 953,830 18.32 18.32 17.07 394,300 36,000 11.8
10/10/2018
18.32
 228,220 18.11 18.37 18.01 63,200 5,000 2.0
09/10/2018
18.11
 155,330 17.75 18.68 17.64 70,600 2,000 2.4
08/10/2018
17.75
 281,960 18.16 18.16 17.54 617,200 533,100 4.9
05/10/2018
18.16
 268,300 18.63 18.63 17.96 149,700 0 5.2
04/10/2018
18.63
 665,970 18.37 18.94 18.16 923,500 638,500 12.4
03/10/2018
18.37
 1,245,530 17.28 18.53 17.18 923,500 638,500 12.4
02/10/2018
17.28
 433,020 17.13 17.33 16.55 117,000 86,200 1.0
01/10/2018
17.13
 512,315 17.70 17.70 17.02 153,400 222,000 -2.3
28/09/2018
17.70
 719,400 17.96 17.96 17.49 501,000 841,600 -9.3
27/09/2018
17.96
 525,650 18.37 18.42 17.54 200,000 205,500 -0.2
26/09/2018
18.37
 898,480 18.42 18.63 18.06 694,614 104,600 20.7
25/09/2018
18.42
 1,043,300 17.90 18.68 17.38 604,100 59,100 19.3
24/09/2018
17.90
 468,835 17.38 17.90 17.13 204,605 0 6.9
21/09/2018
17.38
 2,509,960 16.14 17.44 16.09 1,403,400 501,300 31.3
20/09/2018
16.14
 1,265,400 15.52 16.24 15.52 177,400 12,100 5.1
19/09/2018
15.52
 574,270 15.15 15.52 15.15 242,500 0 7.2

Chính sách bảo mật | Điều khoản sử dụng |