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

40.20
0.10
(0.25%)
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
(2025-05-05) 		1.80 4.68% 9,044,000 -941,042 0
38.10
40.30
40.20
2 tháng
(2025-04-04) 		2.80 7.47% 24,262,300 -860,456 2.8
35.50
40.70
40.20
3 tháng
(2025-03-05) 		0.10 0.25% 36,887,300 -2,465,300 -52.4
35.50
40.70
40.20
6 tháng
(2024-12-05) 		2 5.22% 62,967,581 -2,629,449 -55.3
35.50
41.60
40.20
12 tháng
(2024-06-10) 		-1.52 -3.63% 204,511,400 -3,940,549 -119.9
35.50
43.68
40.20
24 tháng
(2023-06-14) 		10.17 33.76% 383,508,692 -42,263,429 -1,605.8
28.15
43.68
40.20
36 tháng
(2022-06-20) 		9.42 30.51% 420,831,727 -49,996,736 -1,941.1
27.12
43.68
40.20
60 tháng
(2020-06-29) 		16.17 67% 527,911,054 -50,663,687 -1,958.6
22.61
43.68
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
37.20
 688,559 36.93 37.20 36.76 10,600 5,600 0.2
08/08/2024
36.85
 702,285 37.11 37.11 36.49 2,000 1,000 0.0
07/08/2024
37.11
 757,924 36.49 37.29 36.22 5,600 1,700 0.2
06/08/2024
36.49
 1,091,841 36.14 36.67 35.78 400 200 0.0
05/08/2024
35.69
 1,653,735 36.85 36.85 35.51 3,500 900 0.1
02/08/2024
37.11
 1,197,505 36.49 37.20 36.05 2,200 3,500 -0.1
01/08/2024
36.49
 1,431,612 38.00 38.00 36.40 500 8,000 -0.3
31/07/2024
38.00
 745,379 37.91 38.27 37.20 200 0 0.0
30/07/2024
37.91
 740,459 38.00 38.09 37.20 700 0 0.0
29/07/2024
37.91
 534,561 38.18 38.27 37.91 100 0 0.0
26/07/2024
38.09
 631,173 37.56 38.09 37.20 0 0 0
25/07/2024
37.29
 423,716 37.11 37.29 36.58 1,839 0 0.1
24/07/2024
37.11
 1,721,181 36.85 37.11 35.60 63,350 0 2.6
23/07/2024
36.85
 1,698,559 37.82 37.91 36.31 105,900 500 4.4
22/07/2024
37.47
 2,360,770 38.89 39.07 37.20 5,800 15,000 -0.4
19/07/2024
38.89
 1,054,354 39.33 39.78 38.71 1,700 85,000 -3.7
18/07/2024
39.51
 1,236,175 39.95 39.95 38.71 55,900 22,600 1.5
17/07/2024
39.24
 3,110,848 41.29 41.55 38.18 82,000 41,500 1.8
16/07/2024
41.29
 1,612,228 41.73 42.17 41.02 163,900 0 7.7
15/07/2024
41.55
 1,335,171 40.75 41.55 40.75 139,700 2,400 6.4
12/07/2024
40.84
 1,498,287 41.55 41.64 40.57 1,000 5,300 -0.2
11/07/2024
41.29
 1,820,750 41.20 42.35 40.84 202 15,000 -0.7
10/07/2024
40.75
 2,172,601 41.29 41.73 40.66 36,600 10,100 1.2
09/07/2024
41.29
 2,474,958 39.95 42.00 39.86 4,600 600 0.2
08/07/2024
39.86
 1,121,331 40.31 40.66 39.60 1,000 100 0.0
05/07/2024
40.22
 1,193,243 39.78 40.66 39.78 10,500 13,100 -0.1
04/07/2024
39.78
 1,117,543 39.95 39.95 39.15 187,700 2,600 8.3
03/07/2024
39.60
 1,235,606 39.69 40.04 39.33 136,100 2,000 6.0
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

Chính sách bảo mật | Điều khoản sử dụng |