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

44.30
0.20
(0.45%)
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)
13/02/2023
34.29
 78,042 34.74 34.83 33.93 1,000 0 0.0
10/02/2023
34.74
 25,521 34.56 35.18 34.29 8,300 0 0.3
09/02/2023
34.56
 537,405 35.63 35.81 33.85 14,300 500,000 -18.7
08/02/2023
35.63
 539,901 35.98 36.07 35.54 452,300 460,400 -0.3
07/02/2023
35.98
 50,330 36.07 36.34 35.89 27,900 0 1.1
06/02/2023
36.07
 70,801 35.89 36.25 35.81 26,000 2,500 1.0
03/02/2023
35.89
 62,643 35.81 36.43 35.81 31,400 800 1.2
02/02/2023
35.81
 47,739 35.98 36.43 35.81 17,800 0 0.7
01/02/2023
35.98
 101,617 36.61 37.23 35.98 0 4,400 -0.2
31/01/2023
36.61
 180,140 35.81 36.96 35.63 23,400 0 1.0
30/01/2023
35.81
 159,986 35.27 35.81 35.18 129,700 0 5.2
27/01/2023
35.27
 156,314 33.85 35.63 34.74 133,200 0 5.3
19/01/2023
33.85
 34,212 33.76 33.93 33.67 6,100 0 0.2
18/01/2023
33.76
 49,003 33.93 33.93 33.67 3,200 19,800 -0.6
17/01/2023
33.93
 73,800 33.40 34.02 33.40 39,800 54,900 -0.6
16/01/2023
33.40
 278,467 34.29 34.47 32.78 4,700 247,700 -9.1
13/01/2023
34.29
 133,615 34.56 34.56 34.20 153,500 213,800 -2.3
12/01/2023
34.56
 9,501 34.74 34.74 34.47 0 2,700 -0.1
11/01/2023
34.74
 32,600 34.65 34.83 34.38 3,300 9,600 -0.2
10/01/2023
34.65
 16,900 34.91 34.91 34.56 0 4,700 -0.2
09/01/2023
34.91
 10,018 34.74 35.18 34.83 2,000 1,500 0.0
06/01/2023
34.74
 75,012 35.45 35.45 34.74 14,700 31,300 -0.7
05/01/2023
35.45
 15,600 35.54 35.72 35.36 40 8,300 -0.3
04/01/2023
35.54
 146,441 35.63 35.63 35.18 116,500 79,100 1.5
03/01/2023
35.63
 25,705 36.34 36.34 34.91 5,100 5,100 -0.0
30/12/2022
36.34
 51,313 34.91 36.34 34.20 0 10,600 -0.4
29/12/2022
34.91
 78,023 34.38 35.27 34.29 64,100 59,800 0.2
28/12/2022
34.38
 10,625 34.56 34.65 34.29 0 2,600 -0.1
27/12/2022
34.56
 14,090 34.65 34.74 34.38 0 0 0
26/12/2022
34.65
 19,801 35.00 35.00 34.29 0 1,200 -0.0
23/12/2022
35.00
 2,500 35.36 35.36 35.00 0 0 0
22/12/2022
35.36
 15,210 35.45 35.45 34.83 0 0 0
21/12/2022
35.45
 14,183 35.89 35.89 35.36 10 600 -0.0
20/12/2022
35.89
 162,902 35.63 35.89 35.18 150,220 70,500 3.2
19/12/2022
35.63
 107,065 35.98 36.07 35.45 91,200 25,900 2.6
16/12/2022
35.98
 34,043 36.07 36.07 35.27 7,400 0 0.3
15/12/2022
36.07
 95,548 35.54 36.07 35.27 23,200 0 0.9
14/12/2022
35.54
 150,392 34.56 35.54 34.65 118,000 37,000 3.2
13/12/2022
34.56
 35,355 34.29 34.65 34.56 32,200 8,800 0.9
12/12/2022
34.29
 27,775 34.65 34.74 34.20 12,200 0 0.5
09/12/2022
34.65
 147,642 34.20 34.83 33.93 101,600 0 3.9
08/12/2022
34.20
 153,000 34.56 34.74 33.58 25,800 129,500 -3.9
07/12/2022
34.56
 107,105 34.38 34.74 33.49 79,200 2,900 2.9
06/12/2022
34.38
 110,868 34.91 34.91 33.85 7,700 224,200 -8.4
05/12/2022
34.91
 63,483 34.74 34.91 34.38 18,900 13,500 0.2
02/12/2022
34.74
 83,020 34.74 34.83 34.29 17,600 10,200 0.3
01/12/2022
34.74
 115,544 35.09 35.09 34.38 2,076,300 2,026,300 2.0
30/11/2022
35.09
 112,251 34.29 35.18 33.93 0 11,900 -0.5
29/11/2022
34.29
 81,068 34.65 34.65 33.49 0 19,300 -0.7
28/11/2022
34.65
 81,302 33.85 34.74 33.49 16,100 0 0.6
25/11/2022
33.85
 85,212 33.22 34.29 33.40 2,200 0 0.1
24/11/2022
33.22
 209,700 32.69 34.29 32.87 35,300 2,200 1.3
23/11/2022
32.69
 80,301 32.51 34.29 32.60 22,000 0 0.8
22/11/2022
32.51
 326,645 31.53 33.85 31.08 127,400 100 4.5
21/11/2022
31.53
 320,700 32.33 32.33 31.08 152,400 193,200 -1.4
18/11/2022
32.33
 124,887 31.62 32.33 30.91 36,300 0 1.3
17/11/2022
31.62
 223,901 30.55 32.96 30.82 1,279,700 1,171,200 3.9
16/11/2022
30.55
 205,759 30.55 31.62 28.06 32,400 0 1.1
15/11/2022
30.55
 433,695 32.78 34.74 29.84 113,901 0 3.9
14/11/2022
32.78
 196,810 33.40 33.40 32.33 270,400 178,900 3.4
11/11/2022
33.40
 153,713 32.87 33.49 32.96 92,200 3,800 3.3
10/11/2022
32.87
 373,221 33.93 34.20 32.15 206,300 0 7.8
09/11/2022
33.93
 195,714 33.76 34.02 33.13 46,400 0 1.8
08/11/2022
33.76
 522,755 33.40 34.74 31.98 219,500 160,000 2.2
07/11/2022
33.40
 519,891 34.20 34.20 32.24 280,600 180,400 3.7
04/11/2022
34.20
 506,900 34.74 34.83 32.51 35,800 0 1.4
03/11/2022
34.74
 134,111 35.54 35.54 34.38 2,900 13,000 -0.4
02/11/2022
35.54
 280,138 34.65 35.54 34.65 172,900 0 6.8
01/11/2022
34.65
 144,477 34.74 34.91 34.47 40 0 0.0
31/10/2022
34.74
 266,567 35.00 35.09 34.38 45,800 7,000 1.5
28/10/2022: Cổ tức tiền mặt tỉ lệ: 44.937%
28/10/2022
35.00
 163,512 35.10 36.07 34.91 800 0 0.0
27/10/2022
35.10
 770,277 35.50 35.50 34.78 139,100 439,300 -13.2
26/10/2022
35.50
 295,100 35.10 35.66 35.10 102,200 128,800 -1.2
25/10/2022
35.10
 271,171 34.78 35.34 34.46 300 69,400 -3.0
24/10/2022
34.78
 159,151 34.78 35.42 34.62 3,600 0 0.2
21/10/2022
34.78
 268,476 35.66 35.90 34.54 3,200 7,500 -0.2
20/10/2022
35.66
 155,202 36.06 36.14 35.42 0 52,000 -2.3
19/10/2022
36.06
 327,148 34.78 36.38 35.02 26,600 27,000 -0.0
18/10/2022
34.78
 677,580 34.86 35.18 34.62 55,000 621,800 -24.6
17/10/2022
34.86
 204,756 34.62 35.18 34.38 13,500 5,000 0.4
14/10/2022
34.62
 212,027 34.22 34.78 34.30 4,500 11,500 -0.3
13/10/2022
34.22
 375,780 34.38 34.62 34.14 8,200 301,100 -12.6
12/10/2022
34.38
 419,700 34.38 34.78 33.98 100 223,100 -9.6
11/10/2022
34.38
 442,470 34.38 34.70 33.98 1,300 635,000 -27.2
10/10/2022
34.38
 474,711 34.46 34.78 34.30 4,000 397,000 -16.9
07/10/2022
34.46
 219,232 34.78 34.78 33.98 25,000 200 1.1
06/10/2022
34.78
 85,810 35.18 35.18 34.46 95,000 90,900 0.2
05/10/2022
35.18
 126,218 34.62 35.42 34.78 45,500 8,100 1.6
04/10/2022
34.62
 176,554 34.62 35.18 34.54 1,300 9,800 -0.4
03/10/2022
34.62
 247,603 35.58 35.74 34.22 200 0 0.0
30/09/2022
35.58
 366,053 35.18 35.58 34.38 31,200 0 1.4
29/09/2022
35.18
 762,755 35.90 36.14 34.86 191,700 371,500 -8.0
28/09/2022
35.90
 682,801 35.98 36.70 35.82 81,500 535,600 -20.5
27/09/2022
35.98
 837,338 35.98 36.46 35.82 0 755,620 -34.0
26/09/2022
35.98
 690,000 37.50 37.50 35.50 100 405,900 -18.3
23/09/2022
37.50
 304,500 35.34 37.66 35.58 0 0 0
22/09/2022
35.34
 1,125,116 36.54 36.54 35.18 26,000 1,000,000 -43.2
21/09/2022
36.54
 88,610 36.54 36.54 36.38 48,800 114,800 -3.0
20/09/2022
36.54
 180,452 37.02 37.18 36.14 21,000 84,100 -2.9
19/09/2022
37.02
 128,450 37.58 37.90 36.78 2,100 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |