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

35.80
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
(2025-12-29) 		2.20 6.55% 35,784,200 -4,340,300 -163.3
33.60
40.50
35.90
2 tháng
(2025-12-01) 		0.60 1.70% 41,710,300 -4,614,000 -172.6
33.60
40.50
35.90
3 tháng
(2025-10-30) 		-0.70 -1.91% 58,398,900 -3,606,000 -130.8
33.60
40.50
35.90
6 tháng
(2025-08-01) 		1.61 4.71% 92,899,500 107,550 29.9
33.60
40.50
35.90
12 tháng
(2025-02-03) 		0.55 1.55% 169,674,900 -5,150,350 -118.4
31.53
40.50
35.90
24 tháng
(2024-02-15) 		6.47 22.06% 411,604,322 -27,676,295 -1,006.9
27.83
40.50
35.90
36 tháng
(2023-02-13) 		8.76 32.41% 512,110,257 -44,777,128 -1,666.4
25
40.50
35.90
60 tháng
(2021-02-23) 		10.89 43.72% 613,654,685 -51,401,690 -1,946.1
22.30
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
23.09
 344,660 23.00 23.18 22.81 206,500 116,100 4.5
09/04/2019
23.00
 465,472 22.35 23.00 22.40 221,200 19,300 10.0
08/04/2019
22.35
 704,910 23.32 23.55 22.30 11,000 40,700 -1.5
05/04/2019
23.32
 159,960 23.32 23.64 23.23 118,900 159,300 -2.0
04/04/2019
23.32
 385,575 23.27 23.41 23.04 357,800 327,800 1.5
03/04/2019
23.27
 293,766 23.73 23.78 23.13 73,200 57,000 0.8
02/04/2019
23.73
 232,740 23.64 24.19 23.55 214,800 130,000 4.3
01/04/2019
23.64
 1,144,740 24.24 24.24 22.95 383,900 100,000 14.4
29/03/2019
24.24
 239,600 24.56 24.56 24.19 235,600 245,000 -0.3
28/03/2019
24.56
 614,418 24.42 24.56 24.01 354,800 293,828 3.2
27/03/2019
24.42
 677,848 24.56 24.98 24.19 299,600 331,300 -1.7
26/03/2019
24.56
 1,138,600 23.96 24.89 23.83 234,400 436,600 -10.8
25/03/2019
23.96
 654,037 23.92 24.24 23.46 257,700 225,000 1.7
22/03/2019
23.92
 413,085 23.59 23.92 23.55 260,900 155,000 5.5
21/03/2019
23.59
 1,206,517 23.41 24.52 23.46 92,000 417,300 -17.0
20/03/2019
23.41
 555,990 23.32 23.69 23.09 309,400 283,700 1.3
19/03/2019
23.32
 599,220 23.23 23.64 23.18 220,800 137,000 4.2
18/03/2019
23.23
 711,800 23.27 23.96 23.04 200 294,910 -14.9
15/03/2019
23.27
 192,659 23.32 23.32 23.00 147,000 116,500 1.5
14/03/2019
23.32
 311,460 23.46 23.46 23.04 222,000 207,800 0.7
13/03/2019
23.46
 1,366,510 22.72 23.83 22.58 340,900 679,600 -17.1
12/03/2019
22.72
 357,708 22.49 22.95 22.44 285,300 245,400 2.0
11/03/2019
22.49
 215,125 22.67 22.86 22.12 15,100 16,800 -0.1
08/03/2019
22.67
 297,920 22.90 23.09 22.49 82,200 66,800 0.8
07/03/2019
22.90
 340,557 22.67 23.04 22.49 192,300 40,000 7.5
06/03/2019
22.67
 342,200 23.04 23.46 22.44 52,900 67,900 -0.9
05/03/2019
23.04
 176,050 23.00 23.13 22.72 32,200 1,000 1.6
04/03/2019
23.00
 444,487 23.23 23.73 22.81 88,500 83,000 0.3
01/03/2019
23.23
 548,900 22.58 24.33 22.44 138,400 160,200 -1.2
28/02/2019
22.58
 575,950 23.23 23.36 22.35 169,340 211,000 -2.0
27/02/2019
23.23
 378,110 23.23 23.50 22.86 86,600 78,800 0.4
26/02/2019
23.23
 1,001,013 22.53 23.64 22.53 317,100 513,600 -9.9
25/02/2019
22.53
 579,173 22.21 22.86 22.21 244,200 312,000 -3.3
22/02/2019
22.21
 234,175 22.26 22.44 22.12 1,134,500 1,123,500 0.5
21/02/2019
22.26
 275,690 22.35 22.49 21.66 54,000 5,099 2.4
20/02/2019
22.35
 570,850 22.49 22.72 22.21 209,600 187,900 1.1
19/02/2019
22.49
 316,226 21.43 22.53 21.34 90,500 100,000 -0.5
18/02/2019
21.43
 897,239 21.94 22.12 20.97 195,600 209,300 -0.7
15/02/2019
21.94
 559,780 22.44 23.18 21.66 106,300 129,300 -1.1
14/02/2019
22.44
 284,795 23.00 23.41 22.40 8,900 89,601 -4.0
13/02/2019
23.00
 390,483 23.13 23.27 22.21 66,100 23,600 2.1
12/02/2019
23.13
 1,262,338 24.19 25.25 21.84 179,200 425,300 -12.7
11/02/2019
24.19
 215,712 22.95 24.19 22.95 10,010 105,300 -5.0
01/02/2019
22.95
 290,800 22.58 22.95 22.49 97,800 152,600 -2.7
31/01/2019
22.58
 514,830 21.48 23.04 21.66 1,251,800 1,129,400 5.9
30/01/2019
21.48
 252,830 21.38 21.66 21.34 80,000 80,000 0.0
29/01/2019
21.38
 167,270 21.06 21.61 20.97 29,500 53,900 -1.1
28/01/2019
21.06
 465,470 20.51 21.75 20.60 17,800 62,700 -2.0
25/01/2019
20.51
 196,385 20.37 20.74 20.28 136,200 100,000 1.6
24/01/2019
20.37
 146,860 20.18 20.42 20.09 61,000 0 2.7
23/01/2019
20.18
 239,245 20.32 20.74 20.05 936,900 648,500 0.0
22/01/2019
20.32
 659,527 19.36 20.42 19.36 936,900 648,500 12.5
21/01/2019
19.36
 243,450 19.26 19.54 19.12 224,500 140,200 3.5
18/01/2019
19.26
 116,085 18.99 19.36 18.94 130,200 100,000 1.3
17/01/2019
18.99
 178,500 19.03 19.54 18.94 165,200 172,000 -0.3
16/01/2019
19.03
 289,285 18.89 19.22 18.66 309,000 171,200 5.7
15/01/2019
18.89
 466,435 19.31 19.49 18.43 386,200 250,000 5.7
14/01/2019
19.31
 654,541 19.22 19.59 18.85 158,200 131,100 1.1
11/01/2019
19.22
 593,095 18.53 19.26 18.43 829,300 599,500 9.5
10/01/2019
18.53
 629,370 18.20 18.62 18.16 381,100 265,000 4.6
09/01/2019
18.20
 680,129 17.60 18.30 17.56 589,100 500,000 0.0
08/01/2019
17.60
 226,780 17.33 17.65 17.28 589,100 500,000 3.4
07/01/2019
17.33
 82,050 17.37 17.42 17.28 69,400 186,400 -4.4
04/01/2019
17.37
 90,190 17.24 17.37 17.05 159,400 123,900 1.3
03/01/2019
17.24
 274,900 17.51 17.56 17.05 581,900 408,000 6.5
02/01/2019
17.51
 125,436 17.97 18.06 17.42 100 400 -0.0
28/12/2018
17.97
 1,033,050 17.65 18.43 17.28 1,074,300 34,400 39.7
27/12/2018
17.65
 685,290 17.51 17.74 17.33 703,900 20,000 26.0
26/12/2018
17.51
 858,800 16.96 17.51 16.36 678,800 9,000 24.9
25/12/2018
16.96
 1,347,415 17.05 17.05 15.53 336,500 24,000 11.1
24/12/2018
17.05
 806,610 17.47 17.51 16.68 513,900 30,700 18.1
21/12/2018
17.47
 510,420 17.47 17.51 17.37 497,700 98,500 15.1
20/12/2018
17.47
 606,820 17.37 17.56 17.28 342,500 72,500 10.2
19/12/2018
17.37
 212,090 17.56 17.56 17.28 210,200 113,500 3.7
18/12/2018
17.56
 660,510 17.65 17.74 17.28 537,000 37,200 18.8
17/12/2018
17.65
 254,450 17.70 17.70 17.33 383,500 215,000 6.4
14/12/2018
17.70
 192,180 17.74 17.74 17.51 431,400 233,100 7.6
13/12/2018
17.74
 592,890 17.19 17.79 17.10 386,100 0 14.7
12/12/2018
17.19
 122,130 17.10 17.24 17.05 604,500 569,700 1.3
11/12/2018
17.10
 239,660 16.91 17.19 16.82 154,500 5,000 5.5
10/12/2018
16.91
 279,530 17.42 17.42 16.87 29,700 108,000 -2.9
07/12/2018
17.42
 156,594 17.10 17.51 17.10 159,100 120,000 1.5
06/12/2018
17.10
 373,670 17.51 17.51 17.00 0 28,000 -1.1
05/12/2018
17.51
 457,660 17.60 17.65 17.33 203,200 66,200 5.2
04/12/2018
17.60
 469,224 17.74 17.79 17.60 140,200 80,000 2.3
03/12/2018
17.74
 614,010 17.65 17.83 17.60 504,700 504,800 0.0
30/11/2018
17.65
 713,585 17.47 17.70 17.42 783,100 340,000 16.8
29/11/2018
17.47
 885,500 17.65 17.83 17.47 722,500 491,500 8.8
28/11/2018
17.65
 907,440 17.24 17.79 17.24 1,116,900 955,000 6.2
27/11/2018
17.24
 1,090,700 16.96 17.51 16.96 524,200 470,500 2.0
26/11/2018
16.96
 177,530 17.00 17.05 16.82 166,000 164,300 0.1
23/11/2018
17.00
 532,670 17.10 17.19 16.82 442,400 270,500 6.3
22/11/2018
17.10
 523,120 17.14 17.28 17.05 195,700 210,000 -0.5
21/11/2018
17.14
 460,130 17.28 17.28 16.77 44,700 45,000 -0.0
20/11/2018
17.28
 579,944 17.65 17.65 17.19 265,000 10,000 9.6
19/11/2018
17.65
 553,860 17.51 17.83 16.04 218,700 26,500 7.3
16/11/2018
17.51
 1,139,221 16.91 17.51 16.91 451,900 161,600 10.9
15/11/2018
16.91
 1,772,374 16.31 17.19 16.31 236,200 467,600 -8.5
14/11/2018
16.31
 391,500 16.22 16.41 16.22 243,900 100 8.6
13/11/2018
16.22
 741,111 15.99 16.54 15.81 15,100 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |