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

45.80
0.30
(0.66%)
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)
30/08/2021
33.45
 50,600 33.21 33.68 32.97 2,000 0 0.1
27/08/2021
33.21
 94,600 32.89 33.21 32.74 16,800 10,000 0.3
26/08/2021
32.89
 14,200 33.21 34.32 32.89 0 1,200 -0.1
25/08/2021
33.21
 50,400 33.21 33.21 32.89 500 30,000 -1.2
24/08/2021
33.21
 48,500 33.53 33.53 32.89 17,500 0 0.7
23/08/2021
33.53
 86,106 34.16 34.16 33.53 35,500 5,600 1.3
20/08/2021
34.16
 172,000 34.79 35.03 34.16 81,300 37,100 1.9
19/08/2021
34.79
 149,300 34.79 34.87 34.63 68,600 30,000 1.7
18/08/2021
34.79
 137,543 34.87 35.11 34.71 49,400 28,500 0.9
17/08/2021
34.87
 97,500 34.87 35.11 34.63 43,600 0 1.9
16/08/2021
34.87
 189,200 34.79 35.03 34.63 5,500 3,200 0.1
13/08/2021
34.79
 60,700 34.79 34.79 34.08 0 0 0
12/08/2021
34.79
 67,100 34.79 35.11 34.79 16,100 0 0.7
11/08/2021
34.79
 178,700 34.55 35.03 34.40 94,900 0 4.2
10/08/2021
34.55
 197,510 33.76 34.63 33.92 110,500 0 4.8
09/08/2021
33.76
 19,200 34.00 34.08 33.68 0 0 0
06/08/2021
34.00
 102,800 34.40 34.40 33.84 0 0 0
05/08/2021
34.40
 73,200 34.00 34.40 33.76 44,700 5,300 1.7
04/08/2021
34.00
 45,700 34.48 34.63 33.84 4,700 5,700 -0.0
03/08/2021
34.48
 369,400 33.68 34.71 33.13 318,500 10,000 13.3
02/08/2021
33.68
 425,700 34.24 34.71 33.61 357,500 7,200 15.1
30/07/2021
34.24
 514,600 33.76 34.32 33.68 500,600 0 21.7
29/07/2021
33.76
 731,800 32.81 33.84 32.58 1,646,100 991,300 27.9
28/07/2021
32.81
 46,300 33.05 33.13 32.81 35,000 13,300 0.9
27/07/2021
33.05
 144,300 32.89 33.21 32.58 500 33,000 -1.4
26/07/2021
32.89
 363,828 32.26 33.13 31.63 350,000 0 14.4
23/07/2021
32.26
 156,030 31.79 32.34 31.23 590,600 461,000 5.3
22/07/2021
31.79
 331,800 30.84 32.26 30.68 660,000 600,100 2.4
21/07/2021
30.84
 337,140 30.52 30.92 30.21 400,000 690,600 -11.3
20/07/2021
30.52
 238,100 29.97 30.68 28.62 5,700 143,000 -5.2
19/07/2021
29.97
 595,200 31.31 31.31 29.81 32,600 330,000 -11.3
16/07/2021
31.31
 104,300 31.39 31.63 31.08 47,200 314,000 -10.6
15/07/2021: Cổ tức tiền mặt tỉ lệ: 49.9%
15/07/2021
31.39
 239,600 31.87 35.58 31.08 23,400 31,700 -0.3
14/07/2021
31.87
 346,200 32.58 32.58 31.52 24,400 142,200 -5.3
13/07/2021
32.58
 221,300 30.54 32.58 31.10 31,100 0 1.4
12/07/2021
30.54
 615,320 31.59 35.11 30.54 2,000 341,100 -15.0
09/07/2021
31.59
 381,200 32.37 32.79 31.59 19,100 230,200 -9.6
08/07/2021
32.37
 336,609 33.07 33.35 32.30 1,000 171,900 -8.0
07/07/2021
33.07
 282,259 33.42 33.84 32.86 0 91,800 -4.3
06/07/2021
33.42
 223,400 33.98 34.13 33.21 13,100 103,300 -4.3
05/07/2021
33.98
 254,702 34.48 35.04 33.77 100 75,100 -3.6
02/07/2021
34.48
 384,784 34.48 35.53 34.48 16,500 148,100 -6.5
01/07/2021
34.48
 363,654 34.13 34.97 34.06 3,400 68,300 -3.2
30/06/2021
34.13
 319,203 33.21 34.13 33.07 0 57,100 -2.7
29/06/2021
33.21
 287,424 33.28 33.56 32.93 12,000 55,800 -2.1
28/06/2021
33.28
 325,966 34.13 34.13 33.14 5,700 113,200 -5.1
25/06/2021
34.13
 297,124 34.41 34.41 33.07 5,624 51,500 -2.2
24/06/2021
34.41
 68,510 34.48 34.76 34.06 0 16,000 -0.8
23/06/2021
34.48
 163,400 35.32 35.88 34.27 0 52,800 -2.6
22/06/2021
35.32
 844,561 33.07 35.88 33.21 3,900 152,900 -7.4
21/06/2021
33.07
 63,000 33.28 33.35 32.93 0 10,700 0
18/06/2021
33.28
 196,835 33.28 33.63 33.14 52,000 0 2.5
17/06/2021
33.28
 99,600 33.14 33.35 33.14 600 14,300 -0.6
16/06/2021
33.14
 136,326 33.07 33.42 32.93 0 18,000 -0.9
15/06/2021
33.07
 48,085 33.07 33.42 31.66 1,600 2,000 -0.0
14/06/2021
33.07
 78,050 32.93 33.42 32.93 19,300 0 0.9
11/06/2021
32.93
 64,960 32.44 33.28 32.51 0 27,000 -1.3
10/06/2021
32.44
 424,210 32.72 33.77 32.37 400,400 130,300 12.9
09/06/2021
32.72
 331,355 32.72 33.70 32.65 350,000 100,400 11.8
08/06/2021
32.72
 416,633 33.77 34.27 32.72 429,000 37,400 18.8
07/06/2021
33.77
 523,506 33.28 33.98 32.37 441,200 20,100 19.9
04/06/2021
33.28
 685,370 33.07 33.35 32.37 500,000 39,100 21.6
03/06/2021
33.07
 715,981 32.01 33.07 31.59 476,800 58,900 19.3
02/06/2021
32.01
 341,480 30.82 32.01 29.97 2,500 72,900 -3.1
01/06/2021
30.82
 229,130 29.90 30.82 29.62 267,700 184,000 3.6
31/05/2021
29.90
 56,300 29.90 29.90 29.34 5,300 16,200 -0.5
28/05/2021
29.90
 44,300 30.11 30.11 29.69 0 200,000 -8.4
27/05/2021
30.11
 161,305 30.26 30.26 29.27 403 163,000 -6.9
26/05/2021
30.26
 65,918 30.82 30.96 29.90 300,500 400,000 -4.2
25/05/2021
30.82
 229,627 30.26 31.10 30.33 400,000 361,000 1.7
24/05/2021
30.26
 336,500 29.97 30.40 29.90 200,200 210,200 -0.5
21/05/2021
29.97
 314,307 28.64 29.97 28.64 233,700 21,000 8.9
20/05/2021
28.64
 136,800 28.78 28.78 28.50 47,000 48,000 -0.0
19/05/2021
28.78
 62,000 28.99 28.99 28.64 0 21,600 -0.9
18/05/2021
28.99
 246,100 28.50 29.06 28.36 180,400 100 7.4
17/05/2021
28.50
 441,833 28.78 28.99 28.36 505,000 400,000 4.3
14/05/2021
28.78
 410,000 29.20 29.48 28.64 88,300 166,300 -3.2
13/05/2021
29.20
 208,800 29.48 29.48 29.20 62,500 127,400 -2.7
12/05/2021
29.48
 330,703 29.55 29.55 29.27 0 137,100 -5.7
11/05/2021
29.55
 497,500 29.27 29.62 29.20 301,400 300,000 0.1
10/05/2021
29.27
 551,007 29.34 29.34 28.92 398,800 403,000 -0.2
07/05/2021
29.34
 648,610 29.62 29.62 29.20 502,800 379,700 5.2
06/05/2021
29.62
 538,800 29.13 29.76 29.13 259,200 390,600 -5.5
05/05/2021
29.13
 175,000 28.71 29.13 28.71 5,000 106,000 -4.2
04/05/2021
28.71
 147,635 28.71 28.71 28.22 156,100 250,000 -3.8
29/04/2021
28.71
 174,306 28.71 28.92 28.64 36,600 84,500 -2.0
28/04/2021
28.71
 216,045 28.29 28.85 28.29 1,000 160,400 -6.5
27/04/2021
28.29
 257,036 28.85 28.85 28.00 2,300 121,100 -4.8
26/04/2021
28.85
 185,560 28.92 29.20 28.78 300 108,000 -4.4
23/04/2021
28.92
 174,223 29.27 29.27 28.71 3,800 110,000 -4.4
22/04/2021
29.27
 396,300 29.97 29.97 28.71 600 190,000 -7.9
20/04/2021
29.97
 137,435 30.04 30.47 29.97 100 90,200 -3.9
19/04/2021
30.04
 140,400 30.19 30.33 29.90 13,100 35,100 -0.9
16/04/2021
30.19
 147,410 30.54 30.82 30.11 5,100 36,600 -1.4
15/04/2021
30.54
 216,000 31.31 31.31 30.54 43,100 55,000 0
14/04/2021
31.31
 186,718 31.03 31.31 30.89 0 87,810 -3.9
13/04/2021
31.03
 208,824 31.80 31.80 30.96 91,400 54,800 1.6
12/04/2021
31.80
 220,800 31.59 31.80 31.24 89,300 104,000 -0.6
09/04/2021
31.59
 175,800 31.66 31.80 31.31 0 19,000 -0.9
08/04/2021
31.66
 162,100 31.59 31.80 31.38 9,700 46,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |