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

38.30
-0.10
(-0.26%)
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)
18/04/2023
29.18
 139,910 29.26 29.50 29.18 43,100 34,600 0.3
17/04/2023
29.26
 140,361 29.50 29.58 29.26 100 22,100 -0.8
14/04/2023
29.50
 59,321 29.66 29.73 29.50 7,800 16,500 -0.3
13/04/2023
29.66
 72,011 29.66 29.73 29.50 953,000 973,300 -0.8
12/04/2023
29.66
 65,746 29.50 29.89 29.58 15,600 33,100 -0.7
11/04/2023
29.50
 132,500 29.50 29.58 29.42 5,500 88,700 -3.1
10/04/2023
29.50
 120,803 29.66 29.73 29.50 4,600 53,300 -1.8
07/04/2023
29.66
 94,102 29.58 29.73 29.58 11,600 43,500 -1.2
06/04/2023
29.58
 110,135 29.73 29.81 29.58 6,200 63,100 -2.1
05/04/2023
29.73
 129,312 29.73 29.81 29.58 3,100 103,300 -3.8
04/04/2023
29.73
 171,808 29.89 29.89 29.50 1,100 158,600 -5.9
03/04/2023
29.89
 62,180 29.73 29.97 29.81 8,200 21,600 -0.5
31/03/2023
29.73
 128,359 29.89 29.97 29.73 5,700 49,200 -1.6
30/03/2023
29.89
 48,730 29.97 29.97 29.89 0 13,100 -0.5
29/03/2023
29.97
 44,410 29.89 29.97 29.89 22,100 12,900 0.3
28/03/2023
29.89
 39,506 29.97 30.05 29.89 500 24,900 -0.9
27/03/2023
29.97
 62,810 29.89 30.05 29.81 25,600 28,500 -0.1
24/03/2023
29.89
 32,454 29.97 29.97 29.81 5,400 7,500 -0.1
23/03/2023
29.97
 2,800 29.97 29.97 29.89 5,300 0 0.2
22/03/2023
29.97
 45,246 29.89 29.97 29.81 16,200 0 0.6
21/03/2023
29.89
 62,200 29.73 29.97 29.66 5,000 0 0.2
20/03/2023
29.73
 52,236 30.05 30.13 29.73 0 0 0
17/03/2023
30.05
 26,859 29.81 30.05 29.89 0 0 0
16/03/2023
29.81
 26,041 30.13 30.13 29.81 100 7,600 -0.3
15/03/2023
30.13
 79,833 29.81 30.13 29.97 0 100 -0.0
14/03/2023
29.81
 37,821 29.89 29.97 29.73 100 0 0.0
13/03/2023
29.89
 60,942 30.13 30.13 29.81 400 2,400 -0.1
10/03/2023
30.13
 44,712 29.97 30.21 29.89 2,100 10,000 -0.3
09/03/2023
29.97
 143,629 29.73 30.05 29.73 3,700 79,300 -2.9
08/03/2023
29.73
 100,572 30.05 30.05 29.66 2,600 69,000 -2.5
07/03/2023
30.05
 52,010 30.05 30.13 29.97 0 36,200 -1.4
06/03/2023
30.05
 38,311 29.89 30.37 29.97 0 31,300 -1.2
03/03/2023
29.89
 48,627 29.89 30.13 29.89 100 38,000 -1.4
02/03/2023
29.89
 63,906 29.97 30.05 29.81 500 52,000 -1.9
01/03/2023
29.97
 85,401 30.05 30.05 29.89 100 68,000 -2.6
28/02/2023
30.05
 105,143 30.05 30.21 29.81 400 66,000 -2.5
27/02/2023
30.05
 142,897 30.45 30.52 29.97 300 58,300 -2.2
24/02/2023
30.45
 12,740 30.52 30.60 30.45 2,500 2,600 -0.0
23/02/2023
30.52
 67,620 30.92 30.92 30.29 1,900 17,100 -0.6
22/02/2023
30.92
 77,442 31.16 31.16 30.60 22,000 15,000 0.3
21/02/2023
31.16
 89,200 30.68 31.39 30.68 37,200 0 1.5
20/02/2023
30.68
 130,725 30.76 30.84 30.21 700 22,900 -0.9
16/02/2023
30.76
 93,120 30.76 30.76 30.37 100 0 0.0
15/02/2023
30.76
 42,100 30.68 30.76 30.60 12,500 0 0.5
14/02/2023
30.68
 40,911 30.45 30.76 30.29 14,600 0 0.6
13/02/2023
30.45
 78,042 30.84 30.92 30.13 1,000 0 0.0
10/02/2023
30.84
 25,521 30.68 31.24 30.45 8,300 0 0.3
09/02/2023
30.68
 537,405 31.63 31.79 30.05 14,300 500,000 -18.7
08/02/2023
31.63
 539,901 31.95 32.03 31.55 452,300 460,400 -0.3
07/02/2023
31.95
 50,330 32.03 32.26 31.87 27,900 0 1.1
06/02/2023
32.03
 70,801 31.87 32.19 31.79 26,000 2,500 1.0
03/02/2023
31.87
 62,643 31.79 32.34 31.79 31,400 800 1.2
02/02/2023
31.79
 47,739 31.95 32.34 31.79 17,800 0 0.7
01/02/2023
31.95
 101,617 32.50 33.06 31.95 0 4,400 -0.2
31/01/2023
32.50
 180,140 31.79 32.82 31.63 23,400 0 1.0
30/01/2023
31.79
 159,986 31.32 31.79 31.24 129,700 0 5.2
27/01/2023
31.32
 156,314 30.05 31.63 30.84 133,200 0 5.3
19/01/2023
30.05
 34,212 29.97 30.13 29.89 6,100 0 0.2
18/01/2023
29.97
 49,003 30.13 30.13 29.89 3,200 19,800 -0.6
17/01/2023
30.13
 73,800 29.66 30.21 29.66 39,800 54,900 -0.6
16/01/2023
29.66
 278,467 30.45 30.60 29.10 4,700 247,700 -9.1
13/01/2023
30.45
 133,615 30.68 30.68 30.37 153,500 213,800 -2.3
12/01/2023
30.68
 9,501 30.84 30.84 30.60 0 2,700 -0.1
11/01/2023
30.84
 32,600 30.76 30.92 30.52 3,300 9,600 -0.2
10/01/2023
30.76
 16,900 31.00 31.00 30.68 0 4,700 -0.2
09/01/2023
31.00
 10,018 30.84 31.24 30.92 2,000 1,500 0.0
06/01/2023
30.84
 75,012 31.47 31.47 30.84 14,700 31,300 -0.7
05/01/2023
31.47
 15,600 31.55 31.71 31.39 40 8,300 -0.3
04/01/2023
31.55
 146,441 31.63 31.63 31.24 116,500 79,100 1.5
03/01/2023
31.63
 25,705 32.26 32.26 31.00 5,100 5,100 -0.0
30/12/2022
32.26
 51,313 31.00 32.26 30.37 0 10,600 -0.4
29/12/2022
31.00
 78,023 30.52 31.32 30.45 64,100 59,800 0.2
28/12/2022
30.52
 10,625 30.68 30.76 30.45 0 2,600 -0.1
27/12/2022
30.68
 14,090 30.76 30.84 30.52 0 0 0
26/12/2022
30.76
 19,801 31.08 31.08 30.45 0 1,200 -0.0
23/12/2022
31.08
 2,500 31.39 31.39 31.08 0 0 0
22/12/2022
31.39
 15,210 31.47 31.47 30.92 0 0 0
21/12/2022
31.47
 14,183 31.87 31.87 31.39 10 600 -0.0
20/12/2022
31.87
 162,902 31.63 31.87 31.24 150,220 70,500 3.2
19/12/2022
31.63
 107,065 31.95 32.03 31.47 91,200 25,900 2.6
16/12/2022
31.95
 34,043 32.03 32.03 31.32 7,400 0 0.3
15/12/2022
32.03
 95,548 31.55 32.03 31.32 23,200 0 0.9
14/12/2022
31.55
 150,392 30.68 31.55 30.76 118,000 37,000 3.2
13/12/2022
30.68
 35,355 30.45 30.76 30.68 32,200 8,800 0.9
12/12/2022
30.45
 27,775 30.76 30.84 30.37 12,200 0 0.5
09/12/2022
30.76
 147,642 30.37 30.92 30.13 101,600 0 3.9
08/12/2022
30.37
 153,000 30.68 30.84 29.81 25,800 129,500 -3.9
07/12/2022
30.68
 107,105 30.52 30.84 29.73 79,200 2,900 2.9
06/12/2022
30.52
 110,868 31.00 31.00 30.05 7,700 224,200 -8.4
05/12/2022
31.00
 63,483 30.84 31.00 30.52 18,900 13,500 0.2
02/12/2022
30.84
 83,020 30.84 30.92 30.45 17,600 10,200 0.3
01/12/2022
30.84
 115,544 31.16 31.16 30.52 2,076,300 2,026,300 2.0
30/11/2022
31.16
 112,251 30.45 31.24 30.13 0 11,900 -0.5
29/11/2022
30.45
 81,068 30.76 30.76 29.73 0 19,300 -0.7
28/11/2022
30.76
 81,302 30.05 30.84 29.73 16,100 0 0.6
25/11/2022
30.05
 85,212 29.50 30.45 29.66 2,200 0 0.1
24/11/2022
29.50
 209,700 29.02 30.45 29.18 35,300 2,200 1.3
23/11/2022
29.02
 80,301 28.86 30.45 28.94 22,000 0 0.8
22/11/2022
28.86
 326,645 27.99 30.05 27.60 127,400 100 4.5
21/11/2022
27.99
 320,700 28.71 28.71 27.60 152,400 193,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |