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

45.60
-0.30
(-0.65%)
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
(2024-10-09) 		1.80 4.11% 13,296,500 -97,449 -4.1
43.60
46.10
45.60
2 tháng
(2024-09-09) 		1.60 3.64% 26,367,200 440,170 19.3
43.20
46.10
45.60
3 tháng
(2024-08-12) 		3 7.04% 40,154,200 994,880 43.7
41.70
46.10
45.60
6 tháng
(2024-05-13) 		7.80 20.63% 194,109,000 -21,097,071 -843.6
37
49.20
45.60
12 tháng
(2023-11-14) 		11.31 32.98% 241,400,100 -24,668,467 -974.8
32.10
49.20
45.60
24 tháng
(2022-11-21) 		14.07 44.62% 319,959,070 -41,199,309 -1,609.0
31.53
49.20
45.60
36 tháng
(2021-11-24) 		9.22 25.35% 370,691,668 -45,266,101 -1,792.6
30.55
49.20
45.60
60 tháng
(2019-12-05) 		17.95 64.94% 482,348,455 -46,339,834 -1,796.8
17.82
49.20
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2020
28.01
 49,310 28.26 28.26 27.69 154,700 703,800 0
16/01/2020
28.26
 30,711 28.45 28.58 27.37 17,200 4,100 0.6
15/01/2020
28.45
 25,130 28.64 28.64 28.39 484,000 480,000 0.2
14/01/2020
28.64
 163,940 28.58 28.71 28.39 26,100 58,700 -1.5
13/01/2020
28.58
 71,143 28.33 28.71 28.39 24,200 1,600 1.0
10/01/2020
28.33
 129,900 27.50 28.45 27.37 117,500 6,800 4.9
09/01/2020
27.50
 48,110 27.18 27.82 27.37 31,300 0 1.4
08/01/2020
27.18
 73,670 28.07 28.07 26.67 15,600 0 0.7
07/01/2020
28.07
 38,100 28.20 28.20 27.94 0 0 0
06/01/2020
28.20
 41,270 28.84 28.84 28.14 0 0 0
03/01/2020
28.84
 111,562 28.96 28.96 28.52 29,500 0 1.3
02/01/2020
28.96
 60,900 28.64 29.09 28.71 17,600 0 0.8
31/12/2019
28.64
 251,530 28.64 29.09 28.07 220,900 47,400 7.9
30/12/2019
28.64
 150,938 27.75 28.64 27.18 133,500 1,000 5.9
27/12/2019
27.75
 80,890 27.37 28.01 26.86 46,000 0 2.0
26/12/2019
27.37
 170,800 27.94 28.14 25.78 210,700 42,100 6.9
25/12/2019: Cổ tức tiền mặt tỉ lệ: 38.84%
25/12/2019
27.94
 32,290 27.77 29.15 27.82 1,000 500 0.0
24/12/2019
27.76
 68,350 27.47 28.29 27.18 27,800 0 1.3
23/12/2019
27.47
 223,300 28.17 28.35 27.47 95,900 64,200 1.5
20/12/2019
28.17
 142,003 28.23 29.05 27.94 23,000 29,800 -0.3
19/12/2019
28.23
 53,477 28.46 28.52 28.23 8,700 20,800 -0.6
18/12/2019
28.46
 55,200 28.64 28.82 28.23 1,200 0 0.1
17/12/2019
28.64
 75,170 29.17 29.40 28.58 100,600 70,000 1.5
16/12/2019
29.17
 241,282 28.99 29.98 28.99 2,500 93,000 -4.6
13/12/2019
28.99
 678,107 28.17 29.05 28.64 814,300 815,100 -0.0
12/12/2019
28.17
 279,649 27.94 28.23 28.06 407,000 435,500 -1.4
11/12/2019
27.94
 130,536 27.94 28.17 27.88 0 54,500 -2.6
10/12/2019
27.94
 38,315 27.94 28.06 27.76 0 3,100 -0.1
09/12/2019
27.94
 111,880 28.06 28.17 27.88 0 65,200 -3.1
06/12/2019
28.06
 212,230 27.65 28.06 27.65 148,100 65,000 4.0
05/12/2019
27.65
 24,100 27.82 28.06 27.41 3,300 2,800 0.0
04/12/2019
27.82
 193,980 27.88 28.06 27.76 123,800 106,000 0.8
03/12/2019
27.88
 279,907 27.65 28.23 27.59 170,000 101,400 3.2
02/12/2019
27.65
 292,222 27.35 28.58 27.47 526,900 574,300 -2.3
29/11/2019
27.35
 107,300 27.59 27.65 26.95 17,900 15,400 0.1
28/11/2019
27.59
 240,160 28.06 28.52 27.59 34,600 52,200 -0.8
27/11/2019
28.06
 168,290 28.06 28.64 28.00 590,700 617,500 -1.3
26/11/2019
28.06
 231,870 28.35 28.93 26.59 157,200 124,100 1.6
25/11/2019
28.35
 175,618 28.06 32.56 28.06 16,700 33,100 -0.8
22/11/2019
28.06
 128,210 28.82 28.82 28.06 0 190,000 -9.4
21/11/2019
28.82
 58,541 29.05 29.05 28.82 126,400 271,100 -7.3
20/11/2019
29.05
 92,300 28.99 29.05 28.93 46,700 200,000 -7.7
19/11/2019
28.99
 68,910 28.93 29.11 28.82 33,900 0 1.7
18/11/2019
28.93
 111,412 29.22 29.28 28.70 313,300 351,300 -2.0
15/11/2019
29.22
 175,689 29.17 29.58 29.17 128,000 70,000 2.9
14/11/2019
29.17
 151,950 28.76 29.40 28.70 55,100 74,000 -0.9
13/11/2019
28.76
 185,429 28.76 28.76 28.46 116,700 57,800 2.9
12/11/2019
28.76
 144,961 28.87 29.05 28.76 95,300 343,000 -12.9
11/11/2019
28.87
 204,680 28.93 29.05 28.76 231,500 161,400 3.5
08/11/2019
28.93
 79,210 29.34 29.52 28.93 0 37,300 -1.9
07/11/2019
29.34
 84,430 28.64 29.69 28.70 349,400 345,800 0.2
06/11/2019
28.64
 218,300 28.64 29.17 28.58 330,300 492,800 -8.0
05/11/2019
28.64
 303,700 28.64 28.76 28.58 201,200 253,700 -2.6
04/11/2019
28.64
 447,385 28.70 29.17 28.58 314,300 361,200 -2.3
01/11/2019
28.70
 304,310 28.64 28.93 28.64 163,400 230,700 -3.3
31/10/2019
28.64
 453,790 29.46 29.69 28.29 6,600 319,500 -15.4
30/10/2019
29.46
 282,848 29.81 29.87 29.34 200 176,400 -8.9
29/10/2019
29.81
 460,668 30.92 31.15 29.69 2,100 155,400 -7.9
28/10/2019
30.92
 46,940 31.04 32.15 30.86 49,500 70,600 -1.1
25/10/2019
31.04
 119,160 31.09 31.09 30.92 89,000 92,000 -0.2
24/10/2019
31.09
 121,550 31.09 31.21 30.86 96,970 104,100 -0.4
23/10/2019
31.09
 186,115 30.98 31.15 30.86 193,610 224,700 -1.7
22/10/2019
30.98
 185,559 30.45 31.09 30.45 140,510 125,000 0.8
21/10/2019
30.45
 171,342 30.86 30.98 30.34 0 0 0
18/10/2019
30.86
 46,840 31.50 31.50 30.86 0 0 0
17/10/2019
31.50
 48,100 31.39 32.09 31.27 104,300 90,800 0.7
16/10/2019
31.39
 84,912 31.39 31.56 31.21 162,700 134,400 1.5
15/10/2019
31.39
 178,600 31.56 31.56 30.69 124,200 87,500 2.0
14/10/2019
31.56
 210,460 31.85 31.97 31.15 181,000 138,000 2.3
11/10/2019
31.85
 78,596 32.38 32.38 31.80 147,500 165,500 -1.0
10/10/2019
32.38
 197,330 32.09 32.38 32.15 120,900 172,200 -2.8
09/10/2019
32.09
 157,665 32.15 32.50 32.03 292,100 306,000 -0.8
08/10/2019
32.15
 111,440 32.15 32.21 31.97 272,100 244,800 1.5
07/10/2019
32.15
 93,310 32.09 32.32 31.74 243,600 205,500 2.1
04/10/2019
32.09
 104,845 32.15 32.15 32.03 343,800 314,000 1.6
03/10/2019
32.15
 135,686 32.44 32.44 31.85 94,100 66,500 1.5
02/10/2019
32.44
 177,635 32.21 32.44 32.15 224,100 222,500 0.1
01/10/2019
32.21
 268,025 32.09 32.32 31.68 331,200 318,500 0.7
30/09/2019
32.09
 195,995 33.14 33.14 31.85 54,700 86,900 -1.8
27/09/2019
33.14
 266,965 33.02 33.43 32.79 149,200 120,000 1.7
26/09/2019
33.02
 544,330 32.03 33.20 31.97 302,700 201,000 5.6
25/09/2019
32.03
 202,922 31.80 32.15 31.85 273,300 243,500 1.6
24/09/2019
31.80
 133,025 31.56 32.09 31.15 64,600 1,500 3.4
23/09/2019
31.56
 87,722 32.09 32.09 31.56 28,200 7,500 1.1
20/09/2019
32.09
 287,141 32.26 32.26 31.80 269,900 131,200 7.6
19/09/2019
32.26
 564,766 31.74 32.32 31.56 457,200 373,400 4.6
18/09/2019
31.74
 392,449 31.15 31.80 31.04 268,400 270,000 -0.1
17/09/2019
31.15
 316,135 31.09 31.21 30.92 249,000 202,400 2.5
16/09/2019
31.09
 312,530 30.69 31.27 30.69 165,300 200,000 -1.8
13/09/2019
30.69
 256,610 30.63 30.86 30.63 124,000 102,000 1.1
12/09/2019
30.63
 200,685 30.16 30.69 30.28 222,300 200,000 1.2
11/09/2019
30.16
 253,218 30.22 30.22 29.28 190,300 139,800 2.6
10/09/2019
30.22
 263,042 30.39 30.63 29.93 244,900 138,900 5.5
09/09/2019
30.39
 156,370 30.45 30.69 30.34 122,600 87,000 1.8
06/09/2019
30.45
 118,100 29.46 30.69 29.75 649,000 625,600 1.2
05/09/2019
29.46
 229,620 29.98 31.56 29.34 1,390 114,100 -5.7
04/09/2019
29.98
 229,007 30.28 30.86 29.75 223,300 195,000 1.4
03/09/2019
30.28
 247,284 32.26 32.26 29.81 500 42,000 -2.2
30/08/2019
32.26
 138,435 32.03 32.67 31.56 37,500 0 2.1
29/08/2019
32.03
 221,465 32.73 32.73 31.85 27,300 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |