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

44.30
0.10
(0.23%)
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)
25/04/2022
36.70
 365,200 37.98 38.78 36.06 43,000 69,500 -1.2
22/04/2022
37.98
 494,000 39.66 39.74 35.98 175,200 483,200 -15.1
21/04/2022
39.66
 461,800 40.22 40.22 38.38 69,600 155,500 -4.3
20/04/2022
40.22
 529,500 41.01 41.17 39.18 62,300 208,000 -7.4
19/04/2022
41.01
 282,500 40.69 41.97 40.61 0 0 0
18/04/2022
40.69
 297,200 39.98 41.41 39.98 0 0 0
15/04/2022
39.98
 274,000 40.14 41.57 39.66 0 0 0
14/04/2022
40.14
 287,600 38.70 40.14 38.70 30,000 4,200 1.3
13/04/2022
38.70
 150,510 38.46 38.78 38.38 23,000 2,700 1.0
12/04/2022
38.46
 251,800 38.54 39.02 38.06 37,000 3,800 1.6
08/04/2022
38.54
 130,300 38.38 38.62 37.98 50,700 2,000 2.3
07/04/2022
38.38
 152,222 39.42 39.42 38.14 8,600 0 0.4
06/04/2022
39.42
 123,902 39.26 39.58 38.06 39,300 0 1.9
05/04/2022
39.26
 82,700 39.50 39.82 39.18 5,200 8,000 -0.1
04/04/2022
39.50
 374,900 38.14 40.38 37.82 3,400 500 0.1
01/04/2022
38.14
 218,545 38.30 38.38 37.74 63,800 0 3.0
31/03/2022
38.30
 612,220 37.10 39.18 37.02 83,300 7,900 3.6
30/03/2022
37.10
 465,900 36.14 37.18 35.98 263,800 0 12.1
29/03/2022
36.14
 288,300 36.14 36.38 35.98 66,000 0 3.0
28/03/2022
36.14
 180,100 36.54 36.54 36.06 100 4,400 -0.2
25/03/2022
36.54
 90,000 36.78 37.18 36.38 1,100 0 0.1
24/03/2022
36.78
 84,000 36.70 37.02 36.62 5,400 300 0.2
23/03/2022
36.70
 94,703 36.70 37.02 36.38 30,100 1,700 1.3
22/03/2022
36.70
 133,400 36.78 36.78 36.30 36,300 1,000 1.6
21/03/2022
36.78
 135,600 36.78 36.94 36.62 10,200 1,500 0.4
18/03/2022
36.78
 176,940 36.62 37.10 36.38 60,800 0 2.8
17/03/2022
36.62
 99,500 36.30 36.70 36.14 19,300 100 0.9
16/03/2022
36.30
 84,000 36.38 36.70 36.14 27,400 15,800 0.5
15/03/2022
36.38
 230,260 36.94 36.94 36.06 60,500 20,000 1.8
14/03/2022
36.94
 134,000 36.86 37.18 36.62 17,100 13,600 0.2
11/03/2022
36.86
 109,632 37.50 37.82 36.86 7,900 9,700 -0.1
10/03/2022
37.50
 775,273 35.98 38.06 35.82 73,500 73,800 -0.0
09/03/2022
35.98
 117,900 36.06 36.06 35.18 68,900 19,500 2.2
08/03/2022
36.06
 148,791 36.06 36.22 35.82 72,700 5,500 3.0
07/03/2022
36.06
 137,420 36.14 36.22 35.82 67,700 25,500 1.9
04/03/2022
36.14
 153,041 36.06 36.54 35.74 18,000 0 0.8
03/03/2022
36.06
 149,500 35.82 36.14 35.58 32,300 2,300 1.3
02/03/2022
35.82
 87,204 35.98 35.98 35.58 155,000 104,100 2.3
01/03/2022
35.98
 244,607 35.18 36.22 35.02 41,500 0 1.9
28/02/2022
35.18
 84,953 35.02 35.34 35.02 1,000 0 0.0
25/02/2022
35.02
 54,913 34.94 35.34 34.94 1,000 0 0.0
24/02/2022
34.94
 66,400 35.34 35.58 34.54 5,200 0 0.2
23/02/2022
35.34
 66,300 35.50 35.58 35.18 3,200 0 0.1
22/02/2022
35.50
 72,800 35.58 35.58 35.02 28,600 0 1.3
21/02/2022
35.58
 70,220 35.58 35.66 35.02 9,500 400 0.4
18/02/2022
35.58
 65,800 35.74 35.82 35.42 7,000 0 0.3
17/02/2022
35.74
 76,826 35.66 35.82 35.18 23,100 0 1.0
16/02/2022
35.66
 153,100 34.86 35.82 34.54 45,200 0 2.0
15/02/2022
34.86
 52,967 35.58 35.58 34.78 200 0 0.0
14/02/2022
35.58
 101,110 35.58 35.98 35.02 25,000 0 1.1
11/02/2022
35.58
 132,810 35.74 36.06 35.58 57,300 1,500 2.5
10/02/2022
35.74
 135,570 35.66 36.38 35.66 11,100 0 0.5
09/02/2022
35.66
 62,205 35.82 36.46 35.18 8,400 11,500 -0.1
08/02/2022
35.82
 232,222 34.30 35.90 34.30 118,200 7,300 4.9
07/02/2022
34.30
 93,500 33.90 34.54 34.06 20,200 0 0.9
28/01/2022
33.90
 34,303 33.66 34.30 33.82 0 900 -0.0
27/01/2022
33.66
 27,302 34.22 34.22 33.66 800 4,600 -0.2
26/01/2022
34.22
 134,100 33.66 34.38 33.66 96,200 28,000 2.9
25/01/2022
33.66
 55,206 33.58 33.98 33.58 0 600 -0.0
24/01/2022
33.58
 92,200 34.14 34.14 33.42 21,700 2,000 0.8
21/01/2022
34.14
 47,300 34.38 34.38 33.58 0 0 0
20/01/2022
34.38
 40,400 33.58 34.38 33.42 2,500 0 0.1
19/01/2022
33.58
 99,700 33.50 33.90 33.34 53,900 0 2.3
18/01/2022
33.50
 105,500 34.30 34.30 33.18 5,200 14,200 -0.4
17/01/2022
34.30
 181,500 34.38 34.78 33.90 144,400 0 6.2
14/01/2022
34.38
 45,500 34.46 34.46 33.82 14,400 6,800 0.3
13/01/2022
34.46
 107,900 33.98 34.62 34.22 460,100 379,200 3.5
12/01/2022
33.98
 107,900 34.06 34.22 33.58 300 0 0.0
11/01/2022
34.06
 81,130 34.22 34.38 34.06 315,100 300,000 0.6
10/01/2022
34.22
 328,307 34.46 34.70 34.14 112,600 106,900 0.3
07/01/2022
34.46
 176,300 34.78 34.78 34.38 119,400 138,500 -0.8
06/01/2022
34.78
 145,237 34.86 35.10 34.46 103,237 144,600 -1.8
05/01/2022
34.86
 424,800 34.62 35.58 34.62 1,293,350 1,223,000 3.1
04/01/2022
34.62
 544,400 35.50 35.50 34.30 0 0 0
31/12/2021
35.50
 140,100 35.34 35.50 34.86 300 26,700 -1.2
30/12/2021
35.34
 36,501 35.58 35.58 35.10 0 7,500 -0.3
29/12/2021
35.58
 127,200 35.66 35.66 35.18 50,000 24,000 1.2
28/12/2021
35.66
 339,300 35.50 35.90 34.94 224,200 97,900 5.6
27/12/2021
35.50
 100,715 35.82 35.90 35.10 58,000 34,900 1.0
24/12/2021
35.82
 114,401 35.74 35.98 35.10 2,600 22,800 -0.9
23/12/2021
35.74
 351,261 35.66 36.62 35.26 170,000 174,600 -0.2
22/12/2021
35.66
 386,709 35.26 35.90 35.10 369,800 190,500 8.0
21/12/2021
35.26
 316,900 35.02 35.74 34.70 150,000 50,000 4.4
20/12/2021
35.02
 295,100 35.26 35.26 34.78 400 2,500 -0.1
17/12/2021
35.26
 304,200 35.50 35.82 35.02 96,300 0 4.3
16/12/2021
35.50
 107,700 35.74 35.74 35.26 58,400 0 2.6
15/12/2021
35.74
 210,400 35.26 35.90 35.02 128,300 100 5.7
14/12/2021
35.26
 273,605 35.58 35.58 34.94 95,300 2,000 4.1
13/12/2021
35.58
 256,750 35.82 36.30 35.18 83,900 0 3.8
10/12/2021
35.82
 200,740 35.58 36.46 35.18 0 25,000 -1.1
09/12/2021
35.58
 306,000 35.18 36.22 34.94 10,100 0 0.4
08/12/2021
35.18
 203,116 35.18 35.58 34.78 50,300 0 2.2
07/12/2021
35.18
 261,303 34.54 35.50 34.54 109,600 1,000 4.7
06/12/2021
34.54
 353,100 35.82 35.98 33.98 38,400 100 1.7
03/12/2021
35.82
 374,100 36.62 36.94 35.66 161,200 0 7.3
02/12/2021
36.62
 345,612 35.90 37.02 35.82 176,200 0 8.0
01/12/2021
35.90
 406,628 36.94 37.18 35.66 900 0 0.0
30/11/2021
36.94
 394,702 37.26 37.58 36.14 30,700 300 1.4
29/11/2021
37.26
 394,150 37.66 37.66 36.38 8,600 29,400 -1.0
26/11/2021
37.66
 1,056,500 35.90 39.18 35.58 97,600 30,800 3.1

Chính sách bảo mật | Điều khoản sử dụng |