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

44.20
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
(2024-08-20) 		-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)
06/07/2021
33.42
 223,400 33.98 34.13 33.21 13,100 103,300 -4.3
05/07/2021
33.98
 254,702 34.48 35.04 33.77 100 75,100 -3.6
02/07/2021
34.48
 384,784 34.48 35.53 34.48 16,500 148,100 -6.5
01/07/2021
34.48
 363,654 34.13 34.97 34.06 3,400 68,300 -3.2
30/06/2021
34.13
 319,203 33.21 34.13 33.07 0 57,100 -2.7
29/06/2021
33.21
 287,424 33.28 33.56 32.93 12,000 55,800 -2.1
28/06/2021
33.28
 325,966 34.13 34.13 33.14 5,700 113,200 -5.1
25/06/2021
34.13
 297,124 34.41 34.41 33.07 5,624 51,500 -2.2
24/06/2021
34.41
 68,510 34.48 34.76 34.06 0 16,000 -0.8
23/06/2021
34.48
 163,400 35.32 35.88 34.27 0 52,800 -2.6
22/06/2021
35.32
 844,561 33.07 35.88 33.21 3,900 152,900 -7.4
21/06/2021
33.07
 63,000 33.28 33.35 32.93 0 10,700 0
18/06/2021
33.28
 196,835 33.28 33.63 33.14 52,000 0 2.5
17/06/2021
33.28
 99,600 33.14 33.35 33.14 600 14,300 -0.6
16/06/2021
33.14
 136,326 33.07 33.42 32.93 0 18,000 -0.9
15/06/2021
33.07
 48,085 33.07 33.42 31.66 1,600 2,000 -0.0
14/06/2021
33.07
 78,050 32.93 33.42 32.93 19,300 0 0.9
11/06/2021
32.93
 64,960 32.44 33.28 32.51 0 27,000 -1.3
10/06/2021
32.44
 424,210 32.72 33.77 32.37 400,400 130,300 12.9
09/06/2021
32.72
 331,355 32.72 33.70 32.65 350,000 100,400 11.8
08/06/2021
32.72
 416,633 33.77 34.27 32.72 429,000 37,400 18.8
07/06/2021
33.77
 523,506 33.28 33.98 32.37 441,200 20,100 19.9
04/06/2021
33.28
 685,370 33.07 33.35 32.37 500,000 39,100 21.6
03/06/2021
33.07
 715,981 32.01 33.07 31.59 476,800 58,900 19.3
02/06/2021
32.01
 341,480 30.82 32.01 29.97 2,500 72,900 -3.1
01/06/2021
30.82
 229,130 29.90 30.82 29.62 267,700 184,000 3.6
31/05/2021
29.90
 56,300 29.90 29.90 29.34 5,300 16,200 -0.5
28/05/2021
29.90
 44,300 30.11 30.11 29.69 0 200,000 -8.4
27/05/2021
30.11
 161,305 30.26 30.26 29.27 403 163,000 -6.9
26/05/2021
30.26
 65,918 30.82 30.96 29.90 300,500 400,000 -4.2
25/05/2021
30.82
 229,627 30.26 31.10 30.33 400,000 361,000 1.7
24/05/2021
30.26
 336,500 29.97 30.40 29.90 200,200 210,200 -0.5
21/05/2021
29.97
 314,307 28.64 29.97 28.64 233,700 21,000 8.9
20/05/2021
28.64
 136,800 28.78 28.78 28.50 47,000 48,000 -0.0
19/05/2021
28.78
 62,000 28.99 28.99 28.64 0 21,600 -0.9
18/05/2021
28.99
 246,100 28.50 29.06 28.36 180,400 100 7.4
17/05/2021
28.50
 441,833 28.78 28.99 28.36 505,000 400,000 4.3
14/05/2021
28.78
 410,000 29.20 29.48 28.64 88,300 166,300 -3.2
13/05/2021
29.20
 208,800 29.48 29.48 29.20 62,500 127,400 -2.7
12/05/2021
29.48
 330,703 29.55 29.55 29.27 0 137,100 -5.7
11/05/2021
29.55
 497,500 29.27 29.62 29.20 301,400 300,000 0.1
10/05/2021
29.27
 551,007 29.34 29.34 28.92 398,800 403,000 -0.2
07/05/2021
29.34
 648,610 29.62 29.62 29.20 502,800 379,700 5.2
06/05/2021
29.62
 538,800 29.13 29.76 29.13 259,200 390,600 -5.5
05/05/2021
29.13
 175,000 28.71 29.13 28.71 5,000 106,000 -4.2
04/05/2021
28.71
 147,635 28.71 28.71 28.22 156,100 250,000 -3.8
29/04/2021
28.71
 174,306 28.71 28.92 28.64 36,600 84,500 -2.0
28/04/2021
28.71
 216,045 28.29 28.85 28.29 1,000 160,400 -6.5
27/04/2021
28.29
 257,036 28.85 28.85 28.00 2,300 121,100 -4.8
26/04/2021
28.85
 185,560 28.92 29.20 28.78 300 108,000 -4.4
23/04/2021
28.92
 174,223 29.27 29.27 28.71 3,800 110,000 -4.4
22/04/2021
29.27
 396,300 29.97 29.97 28.71 600 190,000 -7.9
20/04/2021
29.97
 137,435 30.04 30.47 29.97 100 90,200 -3.9
19/04/2021
30.04
 140,400 30.19 30.33 29.90 13,100 35,100 -0.9
16/04/2021
30.19
 147,410 30.54 30.82 30.11 5,100 36,600 -1.4
15/04/2021
30.54
 216,000 31.31 31.31 30.54 43,100 55,000 0
14/04/2021
31.31
 186,718 31.03 31.31 30.89 0 87,810 -3.9
13/04/2021
31.03
 208,824 31.80 31.80 30.96 91,400 54,800 1.6
12/04/2021
31.80
 220,800 31.59 31.80 31.24 89,300 104,000 -0.6
09/04/2021
31.59
 175,800 31.66 31.80 31.31 0 19,000 -0.9
08/04/2021
31.66
 162,100 31.59 31.80 31.38 9,700 46,700 -1.7
07/04/2021
31.59
 182,419 32.16 32.16 31.59 0 80,000 -3.6
06/04/2021
32.16
 181,308 32.23 32.23 31.80 135,400 13,300 5.6
05/04/2021
32.23
 316,155 32.16 32.44 31.59 478,500 300,000 8.1
02/04/2021
32.16
 236,600 31.38 32.30 31.45 1,000 8,000 -0.3
01/04/2021
31.38
 172,400 31.03 31.45 30.89 3,000 70,400 -3.0
31/03/2021
31.03
 50,200 31.03 31.17 30.89 600 500 0.0
30/03/2021
31.03
 107,207 31.24 31.38 30.96 24,300 46,000 -1.0
29/03/2021
31.24
 129,500 30.89 31.24 30.75 16,000 40,000 -1.1
26/03/2021
30.89
 187,900 31.03 31.24 30.54 1,400 0 0.1
25/03/2021
31.03
 306,900 30.96 31.31 30.89 170,700 173,000 -0.1
24/03/2021
30.96
 480,813 31.87 31.87 30.61 103,200 157,000 -2.4
23/03/2021
31.87
 159,200 32.23 32.37 31.59 1,000 0 0.0
22/03/2021
32.23
 186,806 32.44 32.58 32.01 50,000 81,500 -1.4
19/03/2021
32.44
 203,550 32.37 32.58 32.23 85,100 64,000 1.0
18/03/2021
32.37
 132,621 32.44 32.58 32.09 1,300 35,000 -1.5
17/03/2021
32.44
 178,656 32.01 32.72 32.01 297,900 331,600 -1.6
16/03/2021
32.01
 273,945 32.51 32.86 31.80 7,900 85,100 -3.5
15/03/2021
32.51
 151,200 32.44 32.72 32.37 14,000 50,400 -1.7
12/03/2021
32.44
 216,821 32.86 33.14 32.44 20,100 68,600 -2.3
11/03/2021
32.86
 218,830 33.28 33.49 32.72 74,300 91,200 -0.8
10/03/2021
33.28
 342,513 32.72 33.49 32.09 166,200 91,100 3.5
09/03/2021
32.72
 213,823 33.70 33.77 32.72 35,900 40,600 -0.2
08/03/2021
33.70
 217,228 33.84 34.48 33.56 64,996 43,300 1.0
05/03/2021
33.84
 1,178,986 31.73 34.13 31.73 364,000 438,100 -3.4
04/03/2021
31.73
 368,859 31.52 31.94 26.74 126,200 99,100 1.2
03/03/2021
31.52
 57,156 31.45 31.59 31.38 2,200 20,200 -0.8
02/03/2021
31.45
 135,800 31.45 32.01 31.45 165,900 204,700 -1.7
01/03/2021
31.45
 179,044 31.45 31.52 31.24 229,200 235,500 -0.3
26/02/2021
31.45
 85,909 31.52 31.59 31.24 19,009 16,500 0.1
25/02/2021
31.52
 143,709 31.66 32.01 31.45 73,500 44,400 1.3
24/02/2021
31.66
 197,700 31.59 32.01 31.45 84,600 41,600 1.9
23/02/2021
31.59
 62,020 31.38 31.73 31.38 16,500 11,800 0.2
22/02/2021
31.38
 96,826 31.45 31.80 31.38 303,500 304,000 -0.0
19/02/2021
31.45
 95,300 31.10 31.66 31.10 438,200 431,900 0.3
18/02/2021
31.10
 247,150 31.73 31.80 31.10 227,050 318,600 -4.1
17/02/2021
31.73
 104,600 30.96 32.01 30.89 58,500 4,000 2.5
09/02/2021
30.96
 128,370 30.26 31.03 29.55 355,900 300,500 2.4
08/02/2021
30.26
 67,900 30.68 30.96 29.62 12,900 0 0
05/02/2021
30.68
 116,175 30.40 30.75 30.47 11,943 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |