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)
02/07/2024
39.51
 1,164,704 38.71 39.95 38.62 18,008 19,600 -0.1
01/07/2024
38.53
 1,669,882 39.51 39.60 38.09 6,270 212,302 -8.9
28/06/2024
39.33
 3,890,113 40.75 40.84 38.71 10,700 300 0.5
27/06/2024
40.31
 1,667,582 41.46 41.46 39.95 500 800 -0.0
26/06/2024
41.37
 1,510,364 40.75 41.64 40.49 42,702 7,200 1.6
25/06/2024
40.75
 3,111,043 41.64 41.82 40.13 7,350 544,100 -24.6
24/06/2024
41.64
 3,929,901 43.68 44.30 41.37 3,300 17,800 -0.7
21/06/2024
43.68
 4,495,706 41.73 45.19 41.73 0 143,500 -7.1
20/06/2024
41.64
 1,976,230 40.57 42.53 40.57 32,400 0 1.5
19/06/2024
42.00
 1,508,004 42.62 42.79 41.73 10,000 100,000 -4.3
18/06/2024
42.62
 2,259,112 42.00 43.06 41.91 5,800 30,800 -1.2
17/06/2024
42.00
 1,956,026 42.08 42.71 41.55 8,800 20,000 -0.5
14/06/2024
41.82
 4,128,852 40.93 43.06 40.84 157,100 131,700 1.2
13/06/2024
40.93
 3,374,946 40.84 41.29 39.78 19,700 515,000 -22.6
12/06/2024
41.02
 7,462,460 41.29 41.29 39.60 23,100 1,462,500 -66.0
11/06/2024
42.17
 1,873,974 41.91 42.88 41.46 6,500 36,400 -1.4
10/06/2024
41.82
 3,627,893 42.79 43.06 41.46 40,000 431,100 -18.6
07/06/2024
42.79
 2,610,222 42.62 43.95 42.35 0 0 0
06/06/2024
43.33
 4,407,205 40.84 43.86 40.57 2,300 57,000 -2.6
05/06/2024
40.57
 4,833,071 39.51 41.02 39.07 8,300 54,900 -2.1
04/06/2024
39.15
 3,912,083 39.78 41.02 38.89 3,100 670,100 -29.4
03/06/2024
39.51
 1,808,188 38.80 40.31 38.80 2,400 67,600 -2.9
31/05/2024
39.07
 2,206,228 39.60 40.22 38.98 1,500 420,200 -18.6
30/05/2024
39.69
 4,318,832 39.07 40.13 37.73 85,200 45,400 1.7
29/05/2024
38.98
 3,503,528 40.13 40.57 38.71 8,800 50,000 -1.9
28/05/2024
40.13
 3,176,374 40.57 41.46 39.33 1,000 187,600 -8.4
27/05/2024
40.57
 3,429,812 38.18 41.29 38.18 2,200 298,300 -13.4
24/05/2024
37.73
 3,530,595 37.29 39.42 37.02 6,400 39,000 -1.4
23/05/2024
37.38
 3,194,224 35.51 38.09 35.34 5,210 103,001 -4.0
22/05/2024
35.51
 3,261,381 35.16 36.93 35.07 104,950 1,886,700 -71.1
21/05/2024
35.07
 11,781,775 34.18 36.14 33.92 462,900 9,892,800 -370.8
20/05/2024
34.18
 4,187,355 32.94 34.36 32.94 14,700 2,586,300 -98.2
17/05/2024
33.12
 1,347,182 33.29 33.47 32.76 10,600 1,096,140 -40.3
16/05/2024
33.47
 751,116 33.03 33.47 32.94 60,710 552,400 -18.4
15/05/2024
32.85
 1,413,917 33.29 33.29 32.76 20,000 633,100 -22.7
14/05/2024
33.12
 755,663 33.56 33.83 32.94 1,300 426,700 -15.9
13/05/2024
33.56
 2,630,393 32.41 35.07 32.41 201 1,403,400 -53.5
10/05/2024
32.41
 199,422 32.41 32.58 32.41 6,800 75,900 -2.5
09/05/2024
32.41
 549,520 32.58 32.58 32.14 20,400 391,700 -13.5
08/05/2024
32.58
 171,014 32.76 32.85 32.41 20,000 20,000 0
07/05/2024
32.76
 163,978 32.85 32.85 32.58 36,100 18,500 0.6
06/05/2024
32.76
 181,665 32.67 33.03 32.67 46 3,200 -0.1
03/05/2024
32.67
 243,198 32.50 32.76 32.41 11,600 0 0.4
02/05/2024
32.50
 439,944 31.61 32.67 31.52 28,100 19,600 0.3
26/04/2024
31.61
 174,633 31.43 31.61 31.25 1,000 15,000 -0.5
25/04/2024
31.34
 238,029 31.61 31.61 31.25 57,000 199,050 -5.0
24/04/2024
31.34
 465,214 31.52 31.61 31.25 32,810 300,200 -9.5
23/04/2024
31.34
 571,384 31.70 31.70 31.07 32,700 500,200 -16.5
22/04/2024
31.87
 653,615 31.79 31.96 31.52 2,700 500,000 -17.7
19/04/2024
31.79
 432,705 32.05 32.05 31.70 95,719 155,700 -2.1
17/04/2024
32.05
 305,300 32.05 32.23 31.96 5,900 200 0.2
16/04/2024
32.05
 414,668 32.32 32.32 31.79 5,600 1,100 0.2
15/04/2024
32.14
 268,656 32.58 32.76 32.14 24,500 0 0.9
12/04/2024
32.58
 161,855 32.58 32.76 32.50 10,800 10,000 0.0
11/04/2024
32.58
 111,114 32.67 32.76 32.58 7,000 0 0.3
10/04/2024
32.85
 94,218 32.85 32.94 32.76 23,700 0 0.9
09/04/2024
32.76
 137,250 32.85 32.94 32.50 10,000 0 0.4
08/04/2024
32.76
 306,338 32.58 32.76 32.41 45,100 0 1.7
05/04/2024
32.76
 518,782 32.76 32.76 32.41 204,400 180,000 0.9
04/04/2024
32.76
 270,184 32.76 32.94 32.58 51,300 26,700 0.9
03/04/2024
32.76
 221,483 33.12 33.12 32.76 23,300 129,800 -4.0
02/04/2024
32.94
 317,771 33.21 33.29 32.85 42,800 200,000 -5.8
01/04/2024
33.29
 196,459 32.85 33.47 32.85 50,300 0 1.9
29/03/2024
33.47
 164,253 33.47 33.56 33.03 100 0 0.0
28/03/2024
33.56
 279,882 33.38 33.65 33.12 70,000 60,000 0.4
27/03/2024
33.47
 257,264 32.85 33.47 32.85 130,600 17,400 4.3
26/03/2024
33.47
 789,204 32.41 33.56 32.23 332,500 34,400 11.1
25/03/2024
32.32
 295,387 31.34 32.41 31.34 25,800 0 0.9
22/03/2024
32.23
 268,196 32.67 32.67 32.14 212,600 110,000 3.7
21/03/2024
32.32
 335,511 32.23 32.32 32.05 225,300 200,000 0.9
20/03/2024
32.23
 126,620 32.14 32.23 32.05 200,000 219,000 -0.7
19/03/2024
32.23
 71,567 31.16 32.23 31.16 0 4,100 -0.1
18/03/2024
32.14
 441,853 32.14 32.32 31.87 64,300 0 2.3
15/03/2024
32.14
 1,317,559 32.14 32.14 31.96 130,000 1,006,000 -31.6
14/03/2024
32.32
 96,945 31.96 33.56 31.96 0 4,500 -0.2
13/03/2024
32.05
 439,029 31.52 32.14 31.52 50,000 257,500 -7.5
12/03/2024
31.96
 568,961 31.96 32.05 31.87 30,800 344,300 -11.3
11/03/2024
32.05
 767,449 31.07 32.14 31.07 72,400 400,100 -11.8
08/03/2024
32.14
 607,216 32.41 32.50 31.96 266,200 220,000 1.7
07/03/2024
32.50
 214,929 31.52 32.50 31.52 0 27,000 -1.0
06/03/2024
32.50
 229,702 32.23 32.76 32.23 60,000 0 2.2
05/03/2024
32.58
 287,987 31.07 32.76 31.07 0 10,000 -0.4
04/03/2024
32.23
 204,197 31.96 32.32 31.96 8,400 72,000 -2.3
01/03/2024
32.14
 251,392 32.32 32.50 32.14 800 60,000 -2.1
29/02/2024
32.41
 131,206 32.32 32.50 32.23 100 30,000 -1.1
28/02/2024
32.50
 404,657 32.32 32.50 32.14 10,000 86,000 -2.8
27/02/2024
32.41
 206,893 31.96 32.58 31.96 8,000 60,000 -1.9
26/02/2024
32.50
 228,123 32.14 32.50 32.14 50,500 30,000 0.8
23/02/2024
32.41
 397,174 32.41 32.58 32.23 37,100 0 1.4
22/02/2024
32.41
 365,337 32.32 32.67 32.32 128,400 20,000 4.0
21/02/2024
32.50
 422,175 32.58 32.76 32.50 107,500 10,000 3.6
20/02/2024
32.58
 537,712 32.85 32.85 32.58 129,600 4,400 4.6
19/02/2024
32.85
 600,405 33.12 33.12 32.67 112,200 89,800 0.8
16/02/2024
33.12
 257,699 33.12 33.12 32.94 6,900 56,000 -1.8
15/02/2024
33.03
 260,495 32.85 33.29 32.85 12,800 52,000 -1.5
07/02/2024
33.12
 242,979 32.76 33.12 32.76 30,000 500 1.1
06/02/2024
32.76
 683,242 32.41 32.76 32.32 36,301 74,300 -1.4
05/02/2024
32.50
 439,313 32.58 32.58 32.23 500 181,700 -6.6
02/02/2024
32.67
 95,341 32.58 32.85 32.50 400 800 -0.0
01/02/2024
32.76
 291,300 32.50 32.76 32.32 203,300 4,600 7.3

Chính sách bảo mật | Điều khoản sử dụng |