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

45.70
0.20
(0.44%)
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
(2024-10-14) 		1.60 3.65% 15,006,200 26,660 1.4
43.60
46.10
45.40
2 tháng
(2024-09-16) 		2.20 5.09% 25,863,600 9,972 0.6
43.20
46.10
45.40
3 tháng
(2024-08-15) 		3.70 8.87% 41,155,800 988,682 43.6
41.70
46.10
45.40
6 tháng
(2024-05-17) 		8.10 21.72% 191,232,400 -18,126,980 -731.2
37.30
49.20
45.40
12 tháng
(2023-11-20) 		11.70 34.72% 239,061,300 -22,363,226 -886.8
32.10
49.20
45.40
24 tháng
(2022-11-24) 		12.18 36.66% 321,903,424 -41,251,807 -1,610.3
31.71
49.20
45.40
36 tháng
(2021-11-29) 		8.14 21.86% 371,396,108 -45,448,599 -1,801.0
30.55
49.20
45.40
60 tháng
(2019-12-10) 		17.46 62.50% 484,672,245 -46,302,232 -1,795.1
17.82
49.20
45.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2021
30.40
 90,170 29.90 30.61 30.04 300 24,000 -1.0
03/02/2021
29.90
 193,100 29.83 30.75 29.76 1,800 106,400 -4.5
02/02/2021
29.83
 139,200 30.11 30.26 29.62 9,800 112,900 -4.4
01/02/2021
30.11
 71,000 30.61 30.82 29.90 9,510 1,900 0.3
29/01/2021
30.61
 138,490 29.48 30.82 28.99 25,000 0 1.1
28/01/2021
29.48
 589,226 31.87 31.87 28.14 333,300 31,100 12.5
27/01/2021
31.87
 220,941 32.37 32.37 31.10 63,600 0 2.9
26/01/2021
32.37
 221,930 33.14 33.14 31.66 67,910 50,000 0.8
25/01/2021
33.14
 151,500 33.42 33.49 32.86 200 2,000 -0.1
22/01/2021
33.42
 426,300 33.21 33.77 33.21 376,000 93,800 13.4
21/01/2021
33.21
 366,800 32.65 33.35 32.30 124,100 102,600 1.1
20/01/2021
32.65
 176,700 32.65 33.77 31.52 31,900 2,900 1.3
19/01/2021
32.65
 675,140 33.77 34.13 31.10 266,500 153,100 5.4
18/01/2021
33.77
 261,530 33.63 34.13 33.28 406,800 353,400 2.6
15/01/2021
33.63
 321,461 33.84 34.06 33.49 460,900 490,000 -1.4
14/01/2021
33.84
 348,279 34.62 34.69 33.84 2,979 108,600 -5.1
13/01/2021
34.62
 670,772 34.48 34.90 34.27 290,400 210,900 3.9
12/01/2021
34.48
 770,800 33.77 34.83 33.77 226,400 212,200 0.6
11/01/2021
33.77
 527,400 32.51 33.91 32.44 220,800 105,000 5.6
08/01/2021
32.51
 991,300 32.93 32.93 31.94 229,500 700,120 -21.7
07/01/2021
32.93
 394,900 33.77 33.98 32.58 6,200 210,500 -9.7
06/01/2021
33.77
 389,600 33.70 33.91 33.07 204,100 164,600 1.9
05/01/2021
33.70
 621,800 34.97 34.97 33.28 220,900 229,700 -0.4
04/01/2021: Cổ tức tiền mặt tỉ lệ: 52.529%
04/01/2021
34.97
 299,100 35.08 36.94 34.83 29,700 74,130 -2.2
31/12/2020
35.07
 222,700 35.33 35.33 35.01 0 0 0
30/12/2020
35.33
 523,400 35.01 35.33 34.69 100 12,400 -0.0
29/12/2020
35.01
 398,500 35.01 35.14 34.44 100 12,400 -0.7
28/12/2020
35.01
 341,600 35.33 35.65 35.01 100 0 0.0
25/12/2020
35.33
 399,961 35.01 35.71 35.01 700 2,000 -0.1
24/12/2020
35.01
 1,138,900 34.76 36.28 34.25 500 25,030 -1.3
23/12/2020
34.76
 662,955 34.95 35.46 34.37 19,600 24,600 -0.3
22/12/2020
34.95
 747,534 34.63 35.14 29.34 1,110 0 0.1
21/12/2020
34.63
 450,967 34.37 35.01 28.84 32,100 100,000 -3.7
18/12/2020
34.37
 610,818 32.97 34.44 32.78 17,600 19,200 -0.1
17/12/2020
32.97
 513,500 32.46 33.48 32.21 108,900 500 5.5
16/12/2020
32.46
 213,500 32.27 32.46 32.27 351,900 318,100 0.0
15/12/2020
32.27
 312,067 32.40 32.78 32.08 351,900 318,100 1.7
14/12/2020
32.40
 149,448 32.40 32.59 32.02 350,100 352,800 -0.1
11/12/2020
32.40
 205,847 31.95 32.40 30.87 203,000 150,000 2.7
10/12/2020
31.95
 416,105 32.53 32.72 31.83 300 125,800 -6.4
09/12/2020
32.53
 506,433 32.53 33.55 31.83 87,700 145,100 -2.9
08/12/2020
32.53
 259,252 32.46 32.53 32.27 15,510 62,200 -2.4
07/12/2020
32.46
 347,100 31.95 32.59 32.02 15,000 50,000 -1.8
04/12/2020
31.95
 322,228 31.51 32.15 31.51 65,100 50,000 0.7
03/12/2020
31.51
 204,897 31.76 31.83 31.51 100 50,000 -2.5
02/12/2020
31.76
 628,800 30.81 32.40 30.68 0 100,000 -5.0
01/12/2020
30.81
 344,875 30.81 30.81 30.17 43,900 400 2.1
30/11/2020
30.81
 241,300 30.74 30.87 30.55 81,200 100 3.9
27/11/2020
30.74
 215,729 30.17 30.74 30.11 3,500 100 0.0
26/11/2020
30.17
 213,659 30.11 30.68 30.04 3,500 100 0.2
25/11/2020
30.11
 267,000 30.62 30.68 30.04 500 0 0.0
24/11/2020
30.62
 202,100 30.94 31.06 29.98 0 0 0
23/11/2020
30.94
 196,300 30.62 31.13 30.62 40 4,400 0
20/11/2020
30.62
 284,500 30.11 31.19 30.24 2,500 81,000 -3.8
19/11/2020
30.11
 139,615 30.04 30.17 29.98 7,500 5,000 0.1
18/11/2020
30.04
 118,040 29.79 30.17 29.85 400 0 0.0
17/11/2020
29.79
 452,170 29.98 30.30 29.79 53,020 169,000 -5.5
16/11/2020
29.98
 510,965 29.47 30.43 29.79 5,200 197,100 -9.0
13/11/2020
29.47
 157,709 29.66 29.85 29.41 0 64,800 -3.0
12/11/2020
29.66
 375,136 28.52 30.04 28.39 0 50,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |