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

44.10
-0.10
(-0.23%)
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)
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
11/11/2020
28.52
 121,990 28.52 28.74 28.45 56,700 50,000 0.3
10/11/2020
28.52
 203,127 28.64 28.96 28.45 84,430 0 3.8
09/11/2020
28.64
 397,520 27.50 28.84 27.50 93,300 500 4.1
06/11/2020
27.50
 37,821 27.43 27.63 27.43 20,300 7,700 0.5
05/11/2020
27.43
 31,700 27.75 27.75 27.43 12,200 8,300 0.2
04/11/2020
27.75
 65,338 27.50 27.82 27.31 700 20,000 -0.8
03/11/2020
27.50
 48,418 27.12 27.50 27.18 5,000 14,500 -0.4
02/11/2020
27.12
 13,532 26.86 27.37 26.99 0 3,500 -0.1
30/10/2020
26.86
 25,000 27.05 27.12 26.86 1,000 7,000 -0.3
29/10/2020
27.05
 140,741 27.12 27.12 26.61 1,000 45,300 -1.9
28/10/2020
27.12
 105,284 27.37 27.37 26.93 1,000 7,500 -0.3
27/10/2020
27.37
 30,927 27.37 27.37 27.24 0 0 0
26/10/2020
27.37
 80,667 27.43 27.50 27.31 0 0 0
23/10/2020
27.43
 258,419 27.75 27.88 27.05 1,000 178,000 -7.6
22/10/2020
27.75
 44,720 27.69 27.75 27.56 0 0 0
21/10/2020
27.69
 59,320 27.88 27.88 27.69 1,900 0 0.1
20/10/2020
27.88
 39,100 27.94 28.01 27.69 0 0 0
19/10/2020
27.94
 64,538 27.75 28.01 27.75 0 0 0
16/10/2020
27.75
 98,000 27.43 27.88 27.37 0 0 0
15/10/2020
27.43
 134,900 27.63 27.69 27.37 1,000 75,000 -3.2
14/10/2020
27.63
 68,310 27.82 27.88 27.63 0 34,100 -1.5
13/10/2020
27.82
 80,900 27.88 27.88 27.75 0 31,200 -1.4
12/10/2020
27.88
 90,200 28.07 28.07 27.82 0 14,200 -0.6
09/10/2020
28.07
 51,160 28.01 28.14 27.94 1,000 20,600 -0.9
08/10/2020
28.01
 38,756 28.26 28.26 27.88 9,900 11,400 -0.1
07/10/2020
28.26
 175,905 27.94 28.71 27.69 0 58,400 -2.6
06/10/2020
27.94
 76,570 27.63 27.94 27.63 550 0 0.0
05/10/2020
27.63
 38,830 27.69 27.88 27.50 1,300 0 0.1
02/10/2020
27.69
 169,281 27.63 27.88 27.12 493,200 485,800 0.3
01/10/2020
27.63
 103,337 27.50 27.88 27.56 2,500 53,800 0
30/09/2020
27.50
 99,725 27.43 27.75 27.31 10,000 0 0.4
29/09/2020
27.43
 165,892 27.94 28.01 27.43 15,600 47,100 -1.4
28/09/2020
27.94
 66,006 27.94 28.01 27.82 0 10,200 -0.4
25/09/2020
27.94
 234,927 28.01 28.14 27.63 500 43,600 -1.9
24/09/2020
28.01
 121,648 28.01 28.20 27.88 300 66,300 -2.9
23/09/2020
28.01
 192,643 28.01 28.20 27.88 300 68,400 -3.0
22/09/2020
28.01
 115,420 28.20 28.26 28.01 5,000 34,000 -1.3
21/09/2020
28.20
 103,220 28.45 28.45 28.07 15,600 30,500 -0.7
18/09/2020
28.45
 105,833 28.58 28.58 28.14 2,800 62,200 -2.6
17/09/2020
28.58
 120,839 28.77 28.84 28.33 1,500 26,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |