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

44.10
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
(2024-08-19) 		-0.40 -0.89% 15,274,500 1,202,610 52.9
43.20
45.10
44.30
2 tháng
(2024-07-22) 		2.10 4.98% 35,301,900 1,483,699 64.6
40.20
45.10
44.30
3 tháng
(2024-06-20) 		-2.60 -5.54% 79,675,500 1,277,629 55.0
40.20
49.20
44.30
6 tháng
(2024-03-22) 		8 22.04% 182,746,800 -22,122,416 -876.9
35.30
49.20
44.30
12 tháng
(2023-09-25) 		11.34 34.43% 235,651,800 -28,441,157 -1,113.2
31.71
49.20
44.30
24 tháng
(2022-09-29) 		9.12 25.93% 310,226,395 -42,403,138 -1,668.1
30.55
49.20
44.30
36 tháng
(2021-10-04) 		11.41 34.68% 359,785,124 -47,628,863 -1,891.2
30.55
49.20
44.30
60 tháng
(2019-10-15) 		12.91 41.14% 467,967,143 -47,549,314 -1,859.8
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)
27/11/2023
32.10
 326,100 32.60 32.60 32.10 200 100,700 -3.2
24/11/2023
32.60
 658,600 32.90 33 32.10 4,100 100,000 -3.1
23/11/2023
32.90
 502,800 33.30 33.50 32.70 68,300 100,000 -1.0
22/11/2023
33.30
 325,300 33.60 33.60 33.10 11,000 100,000 -3.0
21/11/2023
33.60
 577,000 33.70 33.70 33.20 69,000 100,800 -1.1
20/11/2023
33.70
 715,600 34.10 34.20 33.20 700 0 0.0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869%
17/11/2023
34.10
 1,130,200 34.11 37.70 33.70 2,210 224,900 -7.6
16/11/2023
34.11
 1,341,700 34.20 34.29 33.85 26,100 504,400 -18.3
15/11/2023
34.20
 1,833,700 34.29 34.47 34.02 50,651 1,338,500 -49.5
14/11/2023
34.29
 705,200 34.29 34.29 34.11 9,600 270,000 -10.0
13/11/2023
34.29
 937,800 33.85 34.29 33.93 6,300 315,600 -11.9
10/11/2023
33.85
 449,200 34.20 34.20 33.85 1,400 24,400 -0.9
09/11/2023
34.20
 474,500 34.29 34.91 34.11 1,900 173,300 -6.6
08/11/2023
34.29
 636,500 34.11 34.47 34.02 6,600 205,000 -7.7
07/11/2023
34.11
 499,500 34.38 35.27 33.93 300 45,600 -1.7
06/11/2023
34.38
 935,900 33.31 34.91 33.40 31,200 258,000 -8.7
03/11/2023
33.31
 757,000 32.42 33.40 32.42 77,000 47,000 1.1
02/11/2023
32.42
 614,100 31.71 32.51 31.71 0 337,000 -12.1
01/11/2023
31.71
 643,300 31.89 31.89 31.44 3,000 365,400 -12.9
31/10/2023
31.89
 318,700 32.06 32.33 31.62 300 0 0.0
30/10/2023
32.06
 246,400 32.24 32.33 32.06 0 0 0
27/10/2023
32.24
 260,000 32.24 32.42 31.98 0 141,200 -5.1
26/10/2023
32.24
 500,400 32.96 32.96 32.06 3,000 15,900 -0.5
25/10/2023
32.96
 143,400 32.69 33.04 32.78 0 1,000 -0.0
24/10/2023
32.69
 50,300 32.69 32.78 32.60 0 0 0
23/10/2023
32.69
 165,300 32.78 33.13 32.51 0 0 0
20/10/2023
32.78
 164,400 32.33 32.87 32.24 100 100 0
19/10/2023
32.33
 416,000 32.69 32.69 32.15 5,100 102,100 -3.5
18/10/2023
32.69
 753,300 32.96 33.13 32.33 2,000 143,000 -5.2
17/10/2023
32.96
 387,000 33.13 33.85 32.96 0 113,900 -4.2
16/10/2023
33.13
 402,900 33.40 33.40 33.13 0 211,320 -7.9
13/10/2023
33.40
 376,500 33.31 33.40 33.13 500 277,500 -10.3
12/10/2023
33.31
 369,700 33.31 33.58 33.31 2,200 269,300 -10.0
11/10/2023
33.31
 281,500 33.31 33.49 33.13 1,100 196,200 -7.3
10/10/2023
33.31
 500,700 33.49 33.58 33.22 9,100 193,300 -6.9
09/10/2023
33.49
 313,500 33.04 33.49 33.04 3,100 135,000 -4.9
06/10/2023
33.04
 174,000 32.96 33.04 32.78 8,900 19,600 -0.4
05/10/2023
32.96
 275,500 32.87 33.04 32.78 7,000 57,000 -1.9
04/10/2023
32.87
 575,300 32.78 32.96 32.69 85,800 313,600 -8.4
03/10/2023
32.78
 518,500 33.49 33.49 32.78 300 72,300 -2.7
02/10/2023
33.49
 120,600 33.40 33.67 33.13 0 24,200 -0.9
29/09/2023
33.40
 182,200 33.13 33.40 33.04 0 34,400 -1.3
28/09/2023
33.13
 291,600 33.13 33.31 32.87 0 27,600 -1.0
27/09/2023
33.13
 277,600 32.69 33.13 32.69 500 0 0.0
26/09/2023
32.69
 686,800 32.96 33.04 32.51 6,000 135,600 -4.8
25/09/2023
32.96
 768,300 33.40 33.93 32.51 3,000 105,000 -3.8
22/09/2023
33.40
 896,200 34.02 34.11 33.22 3,200 0 0.1
21/09/2023
34.02
 394,800 33.93 34.29 33.93 0 0 0
20/09/2023
33.93
 296,100 33.85 34.02 33.58 0 1,200 -0.0
19/09/2023
33.85
 253,300 33.67 33.85 33.58 3,200 0 0.1
18/09/2023
33.67
 282,300 33.67 33.85 33.49 0 200 -0.0
15/09/2023
33.67
 444,000 33.85 33.85 33.49 600 177,400 -6.7
14/09/2023
33.85
 627,900 34.02 34.02 33.49 40,800 70,000 -1.1
13/09/2023
34.02
 534,900 34.20 34.20 33.76 8,400 600 0.3
12/09/2023
34.20
 597,600 33.85 34.20 33.76 400 50,000 -1.9
11/09/2023
33.85
 463,000 34.47 34.65 33.85 33,800 0 1.3
08/09/2023
34.47
 525,900 34.20 34.56 34.11 7,200 0 0.3
07/09/2023
34.20
 591,700 34.38 34.47 33.85 300 5,100 -0.2
06/09/2023
34.38
 1,176,800 33.58 34.38 33.40 6,200 500,000 -18.6
05/09/2023
33.58
 688,300 33.40 33.76 33.49 552,400 632,000 -3.0
31/08/2023
33.40
 660,200 33.49 33.58 33.31 18,300 2,000 0.6
30/08/2023
33.49
 285,600 33.58 33.76 33.31 0 0 0
29/08/2023
33.58
 605,800 33.13 33.67 33.22 102,200 0 3.8
28/08/2023
33.13
 347,100 32.96 33.22 32.33 2,200 0 0.1
25/08/2023
32.96
 1,117,900 33.40 33.49 32.78 14,100 500,000 -18.0
24/08/2023
33.40
 539,300 33.04 33.49 33.13 400 0 0.0
23/08/2023
33.04
 464,900 33.31 33.40 32.96 0 900 -0.0
22/08/2023
33.31
 772,100 33.04 33.31 32.51 4,000 0 0.1
21/08/2023
33.04
 931,400 32.87 33.31 32.78 243 1,000 -0.0
18/08/2023
32.87
 2,052,300 33.93 34.38 32.60 29,900 0 1.1
17/08/2023
33.93
 2,937,400 35.09 35.09 33.93 65,000 63,200 0.1
16/08/2023
35.09
 892,200 35.18 35.36 34.83 43,500 200 1.7
15/08/2023
35.18
 853,300 35.54 35.54 35.00 28,100 150,000 -4.8
14/08/2023
35.54
 1,325,500 35.18 35.72 34.91 3,600 0 0.1
11/08/2023
35.18
 1,298,000 35.45 35.89 34.74 0 67,600 -2.7
10/08/2023
35.45
 1,279,200 34.91 35.89 34.83 6,600 0 0.3
09/08/2023
34.91
 1,776,200 35.36 35.63 34.91 7,800 888,000 -34.7
08/08/2023
35.36
 1,728,000 35.81 36.16 35.18 5,500 726,700 -28.8
07/08/2023
35.81
 1,559,700 36.25 36.52 35.54 8,600 787,600 -31.4
04/08/2023
36.25
 4,140,500 35.00 36.52 35.00 13,100 2,086,000 -84.1
03/08/2023
35.00
 2,207,000 35.09 35.89 34.83 2,600 1,207,300 -47.5
02/08/2023
35.09
 3,733,500 33.85 35.27 33.58 0 0 0
01/08/2023
33.85
 787,500 33.58 34.02 33.58 0 0 0
31/07/2023
33.58
 532,600 33.85 33.85 33.49 1,600 260,000 -9.7
28/07/2023
33.85
 140,500 33.76 33.93 33.67 200 0 0.0
27/07/2023
33.76
 342,300 33.49 33.85 33.49 14,000 0 0.5
26/07/2023
33.49
 1,215,100 34.02 34.20 33.40 4,740 702,400 -26.4
25/07/2023
34.02
 568,300 34.38 34.65 33.85 9,800 272,500 -10.1
24/07/2023
34.38
 660,500 34.47 35.09 34.29 2,600 323,200 -12.4
21/07/2023
34.47
 1,237,300 33.76 34.83 33.76 52,100 633,200 -22.4
20/07/2023
33.76
 361,700 33.40 33.76 33.58 22,000 185,400 -6.2
19/07/2023
33.40
 170,100 33.58 33.67 33.40 19,100 84,000 -2.4
18/07/2023
33.58
 371,600 33.22 33.67 33.40 16,300 287,200 -10.2
17/07/2023
33.22
 567,600 33.49 33.58 33.22 4,900 526,000 -19.5
14/07/2023
33.49
 186,500 33.49 33.67 33.22 6,100 119,000 -4.2
13/07/2023
33.49
 169,800 33.49 33.85 33.49 7,000 128,700 -4.6
12/07/2023
33.49
 183,300 33.40 33.76 33.40 3,600 81,000 -2.9
11/07/2023
33.40
 137,200 33.40 33.49 33.22 7,000 104,700 -3.7
10/07/2023
33.40
 256,400 33.40 33.49 33.22 3,500 204,500 -7.5
07/07/2023
33.40
 69,600 33.40 33.58 33.22 0 35,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |