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

38.70
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)
12/09/2023
30.37
 597,600 30.05 30.37 29.97 400 50,000 -1.9
11/09/2023
30.05
 463,000 30.60 30.76 30.05 33,800 0 1.3
08/09/2023
30.60
 525,900 30.37 30.68 30.29 7,200 0 0.3
07/09/2023
30.37
 591,700 30.52 30.60 30.05 300 5,100 -0.2
06/09/2023
30.52
 1,176,800 29.81 30.52 29.66 6,200 500,000 -18.6
05/09/2023
29.81
 688,300 29.66 29.97 29.73 552,400 632,000 -3.0
31/08/2023
29.66
 660,200 29.73 29.81 29.58 18,300 2,000 0.6
30/08/2023
29.73
 285,600 29.81 29.97 29.58 0 0 0
29/08/2023
29.81
 605,800 29.42 29.89 29.50 102,200 0 3.8
28/08/2023
29.42
 347,100 29.26 29.50 28.71 2,200 0 0.1
25/08/2023
29.26
 1,117,900 29.66 29.73 29.10 14,100 500,000 -18.0
24/08/2023
29.66
 539,300 29.34 29.73 29.42 400 0 0.0
23/08/2023
29.34
 464,900 29.58 29.66 29.26 0 900 -0.0
22/08/2023
29.58
 772,100 29.34 29.58 28.86 4,000 0 0.1
21/08/2023
29.34
 931,400 29.18 29.58 29.10 243 1,000 -0.0
18/08/2023
29.18
 2,052,300 30.13 30.52 28.94 29,900 0 1.1
17/08/2023
30.13
 2,937,400 31.16 31.16 30.13 65,000 63,200 0.1
16/08/2023
31.16
 892,200 31.24 31.39 30.92 43,500 200 1.7
15/08/2023
31.24
 853,300 31.55 31.55 31.08 28,100 150,000 -4.8
14/08/2023
31.55
 1,325,500 31.24 31.71 31.00 3,600 0 0.1
11/08/2023
31.24
 1,298,000 31.47 31.87 30.84 0 67,600 -2.7
10/08/2023
31.47
 1,279,200 31.00 31.87 30.92 6,600 0 0.3
09/08/2023
31.00
 1,776,200 31.39 31.63 31.00 7,800 888,000 -34.7
08/08/2023
31.39
 1,728,000 31.79 32.11 31.24 5,500 726,700 -28.8
07/08/2023
31.79
 1,559,700 32.19 32.42 31.55 8,600 787,600 -31.4
04/08/2023
32.19
 4,140,500 31.08 32.42 31.08 13,100 2,086,000 -84.1
03/08/2023
31.08
 2,207,000 31.16 31.87 30.92 2,600 1,207,300 -47.5
02/08/2023
31.16
 3,733,500 30.05 31.32 29.81 0 0 0
01/08/2023
30.05
 787,500 29.81 30.21 29.81 0 0 0
31/07/2023
29.81
 532,600 30.05 30.05 29.73 1,600 260,000 -9.7
28/07/2023
30.05
 140,500 29.97 30.13 29.89 200 0 0.0
27/07/2023
29.97
 342,300 29.73 30.05 29.73 14,000 0 0.5
26/07/2023
29.73
 1,215,100 30.21 30.37 29.66 4,740 702,400 -26.4
25/07/2023
30.21
 568,300 30.52 30.76 30.05 9,800 272,500 -10.1
24/07/2023
30.52
 660,500 30.60 31.16 30.45 2,600 323,200 -12.4
21/07/2023
30.60
 1,237,300 29.97 30.92 29.97 52,100 633,200 -22.4
20/07/2023
29.97
 361,700 29.66 29.97 29.81 22,000 185,400 -6.2
19/07/2023
29.66
 170,100 29.81 29.89 29.66 19,100 84,000 -2.4
18/07/2023
29.81
 371,600 29.50 29.89 29.66 16,300 287,200 -10.2
17/07/2023
29.50
 567,600 29.73 29.81 29.50 4,900 526,000 -19.5
14/07/2023
29.73
 186,500 29.73 29.89 29.50 6,100 119,000 -4.2
13/07/2023
29.73
 169,800 29.73 30.05 29.73 7,000 128,700 -4.6
12/07/2023
29.73
 183,300 29.66 29.97 29.66 3,600 81,000 -2.9
11/07/2023
29.66
 137,200 29.66 29.73 29.50 7,000 104,700 -3.7
10/07/2023
29.66
 256,400 29.66 29.73 29.50 3,500 204,500 -7.5
07/07/2023
29.66
 69,600 29.66 29.81 29.50 0 35,500 -1.3
06/07/2023
29.66
 136,000 29.66 29.81 29.58 47,400 93,000 -1.7
05/07/2023
29.66
 116,814 29.81 29.81 29.66 4,300 66,600 -2.3
04/07/2023
29.81
 126,122 29.89 29.89 29.66 23,700 71,000 -1.8
03/07/2023
29.89
 60,912 29.89 30.05 29.73 17,100 22,000 -0.2
30/06/2023
29.89
 142,152 29.89 29.97 29.73 2,000 69,000 -2.5
29/06/2023
29.89
 160,801 30.05 30.05 29.81 34,700 75,000 -1.5
28/06/2023
30.05
 96,076 30.05 30.13 29.97 5,200 15,600 -0.4
27/06/2023
30.05
 116,615 30.05 30.05 29.97 500 28,100 -1.0
26/06/2023
30.05
 150,813 30.05 30.13 29.89 11,003 14,500 -0.1
23/06/2023
30.05
 49,031 30.13 30.21 30.05 10,200 20,000 -0.4
22/06/2023
30.13
 163,715 30.13 30.21 29.97 400 3,000 -0.1
21/06/2023
30.13
 51,635 30.13 30.29 30.05 3,020 12,800 -0.4
20/06/2023
30.13
 85,101 30.13 30.13 29.97 0 0 0
19/06/2023
30.13
 111,737 30.21 30.21 29.97 20,000 0 0.8
16/06/2023
30.21
 75,234 30.05 30.37 30.05 2,000 200 0.1
15/06/2023
30.05
 115,500 30.13 30.21 29.97 7,100 11,000 -0.1
14/06/2023
30.13
 161,610 30.29 30.37 30.05 2,800 0 0.1
13/06/2023
30.29
 107,511 30.37 30.45 30.29 0 0 0
12/06/2023
30.37
 68,703 30.21 30.37 30.13 4,002 1,700 0.1
09/06/2023
30.21
 149,971 30.29 30.37 30.05 1,000 2,000 -0.0
08/06/2023
30.29
 147,610 30.29 30.60 30.29 0 41,400 -1.6
07/06/2023
30.29
 114,101 30.29 30.37 30.21 5,600 34,700 -1.1
06/06/2023
30.29
 113,613 30.37 30.45 30.13 600 13,300 -0.5
05/06/2023
30.37
 131,848 30.45 30.68 30.29 21,000 26,000 -0.2
02/06/2023
30.45
 207,221 30.45 30.60 30.37 23,900 40,600 -0.6
01/06/2023
30.45
 288,375 29.97 30.76 30.13 27,900 39,500 -0.4
31/05/2023
29.97
 167,105 30.21 30.29 29.89 200 0 0.0
30/05/2023
30.21
 306,700 30.60 30.60 29.97 4,400 4,600 -0.0
29/05/2023
30.60
 35,300 30.45 30.76 30.45 6,800 0 0.3
26/05/2023
30.45
 314,657 29.89 30.68 30.05 0 0 0
25/05/2023
29.89
 66,108 29.89 30.13 29.89 5,000 0 0.2
24/05/2023
29.89
 47,724 30.05 30.21 29.81 6,600 300 0.2
23/05/2023
30.05
 64,025 30.29 30.45 29.97 500 4,200 -0.1
22/05/2023
30.29
 52,688 30.21 30.45 30.21 300 200 0.0
19/05/2023
30.21
 123,157 30.37 30.52 30.05 0 800 -0.0
18/05/2023
30.37
 130,008 30.45 30.52 30.05 1,100 15,600 -0.6
17/05/2023
30.45
 211,138 30.05 30.76 30.05 23,800 43,600 -0.8
16/05/2023
30.05
 102,712 29.97 30.29 29.89 22,300 20,400 0.1
15/05/2023
29.97
 405,043 29.42 30.45 29.42 22,500 43,300 -0.8
12/05/2023
29.42
 59,037 29.26 29.42 29.02 28,200 6,400 0.8
11/05/2023
29.26
 294,407 29.26 29.58 28.94 23,200 0 0.9
10/05/2023
29.26
 211,723 29.26 29.42 29.10 20,300 47,000 -1.0
09/05/2023
29.26
 79,818 29.18 29.26 29.18 5,000 13,000 -0.3
08/05/2023
29.18
 68,861 29.26 29.42 29.18 3,800 0 0.1
05/05/2023
29.26
 70,639 29.10 29.26 29.02 1,000 0 0.0
04/05/2023
29.10
 37,206 29.34 29.58 28.94 0 0 0
28/04/2023
29.34
 80,800 29.18 29.73 29.02 300 300 -0.0
27/04/2023
29.18
 34,100 29.02 29.26 28.94 0 9,900 -0.4
26/04/2023
29.02
 83,070 29.02 29.18 28.79 200 13,700 -0.5
25/04/2023
29.02
 88,100 29.18 29.26 29.02 6,100 52,300 -1.7
24/04/2023
29.18
 44,506 29.18 29.58 29.10 1,400 9,300 -0.3
21/04/2023
29.18
 70,415 29.02 29.97 29.10 500 26,300 -1.0
20/04/2023
29.02
 54,712 29.18 29.26 29.02 3,400 24,200 -0.8
19/04/2023
29.18
 64,909 29.18 29.26 29.10 4,400 11,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |