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)
07/07/2023
33.40
 69,600 33.40 33.58 33.22 0 35,500 -1.3
06/07/2023
33.40
 136,000 33.40 33.58 33.31 47,400 93,000 -1.7
05/07/2023
33.40
 116,814 33.58 33.58 33.40 4,300 66,600 -2.3
04/07/2023
33.58
 126,122 33.67 33.67 33.40 23,700 71,000 -1.8
03/07/2023
33.67
 60,912 33.67 33.85 33.49 17,100 22,000 -0.2
30/06/2023
33.67
 142,152 33.67 33.76 33.49 2,000 69,000 -2.5
29/06/2023
33.67
 160,801 33.85 33.85 33.58 34,700 75,000 -1.5
28/06/2023
33.85
 96,076 33.85 33.93 33.76 5,200 15,600 -0.4
27/06/2023
33.85
 116,615 33.85 33.85 33.76 500 28,100 -1.0
26/06/2023
33.85
 150,813 33.85 33.93 33.67 11,003 14,500 -0.1
23/06/2023
33.85
 49,031 33.93 34.02 33.85 10,200 20,000 -0.4
22/06/2023
33.93
 163,715 33.93 34.02 33.76 400 3,000 -0.1
21/06/2023
33.93
 51,635 33.93 34.11 33.85 3,020 12,800 -0.4
20/06/2023
33.93
 85,101 33.93 33.93 33.76 0 0 0
19/06/2023
33.93
 111,737 34.02 34.02 33.76 20,000 0 0.8
16/06/2023
34.02
 75,234 33.85 34.20 33.85 2,000 200 0.1
15/06/2023
33.85
 115,500 33.93 34.02 33.76 7,100 11,000 -0.1
14/06/2023
33.93
 161,610 34.11 34.20 33.85 2,800 0 0.1
13/06/2023
34.11
 107,511 34.20 34.29 34.11 0 0 0
12/06/2023
34.20
 68,703 34.02 34.20 33.93 4,002 1,700 0.1
09/06/2023
34.02
 149,971 34.11 34.20 33.85 1,000 2,000 -0.0
08/06/2023
34.11
 147,610 34.11 34.47 34.11 0 41,400 -1.6
07/06/2023
34.11
 114,101 34.11 34.20 34.02 5,600 34,700 -1.1
06/06/2023
34.11
 113,613 34.20 34.29 33.93 600 13,300 -0.5
05/06/2023
34.20
 131,848 34.29 34.56 34.11 21,000 26,000 -0.2
02/06/2023
34.29
 207,221 34.29 34.47 34.20 23,900 40,600 -0.6
01/06/2023
34.29
 288,375 33.76 34.65 33.93 27,900 39,500 -0.4
31/05/2023
33.76
 167,105 34.02 34.11 33.67 200 0 0.0
30/05/2023
34.02
 306,700 34.47 34.47 33.76 4,400 4,600 -0.0
29/05/2023
34.47
 35,300 34.29 34.65 34.29 6,800 0 0.3
26/05/2023
34.29
 314,657 33.67 34.56 33.85 0 0 0
25/05/2023
33.67
 66,108 33.67 33.93 33.67 5,000 0 0.2
24/05/2023
33.67
 47,724 33.85 34.02 33.58 6,600 300 0.2
23/05/2023
33.85
 64,025 34.11 34.29 33.76 500 4,200 -0.1
22/05/2023
34.11
 52,688 34.02 34.29 34.02 300 200 0.0
19/05/2023
34.02
 123,157 34.20 34.38 33.85 0 800 -0.0
18/05/2023
34.20
 130,008 34.29 34.38 33.85 1,100 15,600 -0.6
17/05/2023
34.29
 211,138 33.85 34.65 33.85 23,800 43,600 -0.8
16/05/2023
33.85
 102,712 33.76 34.11 33.67 22,300 20,400 0.1
15/05/2023
33.76
 405,043 33.13 34.29 33.13 22,500 43,300 -0.8
12/05/2023
33.13
 59,037 32.96 33.13 32.69 28,200 6,400 0.8
11/05/2023
32.96
 294,407 32.96 33.31 32.60 23,200 0 0.9
10/05/2023
32.96
 211,723 32.96 33.13 32.78 20,300 47,000 -1.0
09/05/2023
32.96
 79,818 32.87 32.96 32.87 5,000 13,000 -0.3
08/05/2023
32.87
 68,861 32.96 33.13 32.87 3,800 0 0.1
05/05/2023
32.96
 70,639 32.78 32.96 32.69 1,000 0 0.0
04/05/2023
32.78
 37,206 33.04 33.31 32.60 0 0 0
28/04/2023
33.04
 80,800 32.87 33.49 32.69 300 300 -0.0
27/04/2023
32.87
 34,100 32.69 32.96 32.60 0 9,900 -0.4
26/04/2023
32.69
 83,070 32.69 32.87 32.42 200 13,700 -0.5
25/04/2023
32.69
 88,100 32.87 32.96 32.69 6,100 52,300 -1.7
24/04/2023
32.87
 44,506 32.87 33.31 32.78 1,400 9,300 -0.3
21/04/2023
32.87
 70,415 32.69 33.76 32.78 500 26,300 -1.0
20/04/2023
32.69
 54,712 32.87 32.96 32.69 3,400 24,200 -0.8
19/04/2023
32.87
 64,909 32.87 32.96 32.78 4,400 11,300 -0.3
18/04/2023
32.87
 139,910 32.96 33.22 32.87 43,100 34,600 0.3
17/04/2023
32.96
 140,361 33.22 33.31 32.96 100 22,100 -0.8
14/04/2023
33.22
 59,321 33.40 33.49 33.22 7,800 16,500 -0.3
13/04/2023
33.40
 72,011 33.40 33.49 33.22 953,000 973,300 -0.8
12/04/2023
33.40
 65,746 33.22 33.67 33.31 15,600 33,100 -0.7
11/04/2023
33.22
 132,500 33.22 33.31 33.13 5,500 88,700 -3.1
10/04/2023
33.22
 120,803 33.40 33.49 33.22 4,600 53,300 -1.8
07/04/2023
33.40
 94,102 33.31 33.49 33.31 11,600 43,500 -1.2
06/04/2023
33.31
 110,135 33.49 33.58 33.31 6,200 63,100 -2.1
05/04/2023
33.49
 129,312 33.49 33.58 33.31 3,100 103,300 -3.8
04/04/2023
33.49
 171,808 33.67 33.67 33.22 1,100 158,600 -5.9
03/04/2023
33.67
 62,180 33.49 33.76 33.58 8,200 21,600 -0.5
31/03/2023
33.49
 128,359 33.67 33.76 33.49 5,700 49,200 -1.6
30/03/2023
33.67
 48,730 33.76 33.76 33.67 0 13,100 -0.5
29/03/2023
33.76
 44,410 33.67 33.76 33.67 22,100 12,900 0.3
28/03/2023
33.67
 39,506 33.76 33.85 33.67 500 24,900 -0.9
27/03/2023
33.76
 62,810 33.67 33.85 33.58 25,600 28,500 -0.1
24/03/2023
33.67
 32,454 33.76 33.76 33.58 5,400 7,500 -0.1
23/03/2023
33.76
 2,800 33.76 33.76 33.67 5,300 0 0.2
22/03/2023
33.76
 45,246 33.67 33.76 33.58 16,200 0 0.6
21/03/2023
33.67
 62,200 33.49 33.76 33.40 5,000 0 0.2
20/03/2023
33.49
 52,236 33.85 33.93 33.49 0 0 0
17/03/2023
33.85
 26,859 33.58 33.85 33.67 0 0 0
16/03/2023
33.58
 26,041 33.93 33.93 33.58 100 7,600 -0.3
15/03/2023
33.93
 79,833 33.58 33.93 33.76 0 100 -0.0
14/03/2023
33.58
 37,821 33.67 33.76 33.49 100 0 0.0
13/03/2023
33.67
 60,942 33.93 33.93 33.58 400 2,400 -0.1
10/03/2023
33.93
 44,712 33.76 34.02 33.67 2,100 10,000 -0.3
09/03/2023
33.76
 143,629 33.49 33.85 33.49 3,700 79,300 -2.9
08/03/2023
33.49
 100,572 33.85 33.85 33.40 2,600 69,000 -2.5
07/03/2023
33.85
 52,010 33.85 33.93 33.76 0 36,200 -1.4
06/03/2023
33.85
 38,311 33.67 34.20 33.76 0 31,300 -1.2
03/03/2023
33.67
 48,627 33.67 33.93 33.67 100 38,000 -1.4
02/03/2023
33.67
 63,906 33.76 33.85 33.58 500 52,000 -1.9
01/03/2023
33.76
 85,401 33.85 33.85 33.67 100 68,000 -2.6
28/02/2023
33.85
 105,143 33.85 34.02 33.58 400 66,000 -2.5
27/02/2023
33.85
 142,897 34.29 34.38 33.76 300 58,300 -2.2
24/02/2023
34.29
 12,740 34.38 34.47 34.29 2,500 2,600 -0.0
23/02/2023
34.38
 67,620 34.83 34.83 34.11 1,900 17,100 -0.6
22/02/2023
34.83
 77,442 35.09 35.09 34.47 22,000 15,000 0.3
21/02/2023
35.09
 89,200 34.56 35.36 34.56 37,200 0 1.5
20/02/2023
34.56
 130,725 34.65 34.74 34.02 700 22,900 -0.9
16/02/2023
34.65
 93,120 34.65 34.65 34.20 100 0 0.0
15/02/2023
34.65
 42,100 34.56 34.65 34.47 12,500 0 0.5
14/02/2023
34.56
 40,911 34.29 34.65 34.11 14,600 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |