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

38.50
0.10
(0.26%)
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
(2024-10-23) 		-0.30 -0.77% 20,396,192 273,850 12.4
37.90
40.93
38.50
2 tháng
(2024-09-23) 		-0.57 -1.45% 30,807,870 -204,338 -8.6
37.90
40.93
38.50
3 tháng
(2024-08-26) 		-0.65 -1.67% 41,386,841 578,672 25.8
37.90
40.93
38.50
6 tháng
(2024-05-27) 		-2.07 -5.11% 171,934,408 -3,207,809 -148.4
35.69
43.68
38.50
12 tháng
(2023-11-28) 		9.64 33.42% 243,984,089 -22,114,336 -879.1
28.86
43.68
38.50
24 tháng
(2022-12-05) 		7.50 24.20% 329,163,516 -41,428,717 -1,617.1
28.15
43.68
38.50
36 tháng
(2021-12-08) 		7.27 23.27% 376,894,702 -46,042,709 -1,827.0
27.12
43.68
38.50
60 tháng
(2019-12-19) 		13.43 53.60% 491,202,175 -46,255,942 -1,791.7
15.82
43.68
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
26.80
 147,410 27.11 27.36 26.74 5,100 36,600 -1.4
15/04/2021
27.11
 216,000 27.80 27.80 27.11 43,100 55,000 0
14/04/2021
27.80
 186,718 27.55 27.80 27.42 0 87,810 -3.9
13/04/2021
27.55
 208,824 28.24 28.24 27.49 91,400 54,800 1.6
12/04/2021
28.24
 220,800 28.05 28.24 27.74 89,300 104,000 -0.6
09/04/2021
28.05
 175,800 28.11 28.24 27.80 0 19,000 -0.9
08/04/2021
28.11
 162,100 28.05 28.24 27.86 9,700 46,700 -1.7
07/04/2021
28.05
 182,419 28.55 28.55 28.05 0 80,000 -3.6
06/04/2021
28.55
 181,308 28.61 28.61 28.24 135,400 13,300 5.6
05/04/2021
28.61
 316,155 28.55 28.80 28.05 478,500 300,000 8.1
02/04/2021
28.55
 236,600 27.86 28.67 27.92 1,000 8,000 -0.3
01/04/2021
27.86
 172,400 27.55 27.92 27.42 3,000 70,400 -3.0
31/03/2021
27.55
 50,200 27.55 27.67 27.42 600 500 0.0
30/03/2021
27.55
 107,207 27.74 27.86 27.49 24,300 46,000 -1.0
29/03/2021
27.74
 129,500 27.42 27.74 27.30 16,000 40,000 -1.1
26/03/2021
27.42
 187,900 27.55 27.74 27.11 1,400 0 0.1
25/03/2021
27.55
 306,900 27.49 27.80 27.42 170,700 173,000 -0.1
24/03/2021
27.49
 480,813 28.30 28.30 27.18 103,200 157,000 -2.4
23/03/2021
28.30
 159,200 28.61 28.74 28.05 1,000 0 0.0
22/03/2021
28.61
 186,806 28.80 28.92 28.42 50,000 81,500 -1.4
19/03/2021
28.80
 203,550 28.74 28.92 28.61 85,100 64,000 1.0
18/03/2021
28.74
 132,621 28.80 28.92 28.49 1,300 35,000 -1.5
17/03/2021
28.80
 178,656 28.42 29.05 28.42 297,900 331,600 -1.6
16/03/2021
28.42
 273,945 28.86 29.17 28.24 7,900 85,100 -3.5
15/03/2021
28.86
 151,200 28.80 29.05 28.74 14,000 50,400 -1.7
12/03/2021
28.80
 216,821 29.17 29.42 28.80 20,100 68,600 -2.3
11/03/2021
29.17
 218,830 29.55 29.74 29.05 74,300 91,200 -0.8
10/03/2021
29.55
 342,513 29.05 29.74 28.49 166,200 91,100 3.5
09/03/2021
29.05
 213,823 29.92 29.99 29.05 35,900 40,600 -0.2
08/03/2021
29.92
 217,228 30.05 30.61 29.80 64,996 43,300 1.0
05/03/2021
30.05
 1,178,986 28.17 30.30 28.17 364,000 438,100 -3.4
04/03/2021
28.17
 368,859 27.99 28.36 23.74 126,200 99,100 1.2
03/03/2021
27.99
 57,156 27.92 28.05 27.86 2,200 20,200 -0.8
02/03/2021
27.92
 135,800 27.92 28.42 27.92 165,900 204,700 -1.7
01/03/2021
27.92
 179,044 27.92 27.99 27.74 229,200 235,500 -0.3
26/02/2021
27.92
 85,909 27.99 28.05 27.74 19,009 16,500 0.1
25/02/2021
27.99
 143,709 28.11 28.42 27.92 73,500 44,400 1.3
24/02/2021
28.11
 197,700 28.05 28.42 27.92 84,600 41,600 1.9
23/02/2021
28.05
 62,020 27.86 28.17 27.86 16,500 11,800 0.2
22/02/2021
27.86
 96,826 27.92 28.24 27.86 303,500 304,000 -0.0
19/02/2021
27.92
 95,300 27.61 28.11 27.61 438,200 431,900 0.3
18/02/2021
27.61
 247,150 28.17 28.24 27.61 227,050 318,600 -4.1
17/02/2021
28.17
 104,600 27.49 28.42 27.42 58,500 4,000 2.5
09/02/2021
27.49
 128,370 26.86 27.55 26.24 355,900 300,500 2.4
08/02/2021
26.86
 67,900 27.24 27.49 26.30 12,900 0 0
05/02/2021
27.24
 116,175 26.99 27.30 27.05 11,943 0 0.5
04/02/2021
26.99
 90,170 26.55 27.18 26.68 300 24,000 -1.0
03/02/2021
26.55
 193,100 26.49 27.30 26.43 1,800 106,400 -4.5
02/02/2021
26.49
 139,200 26.74 26.86 26.30 9,800 112,900 -4.4
01/02/2021
26.74
 71,000 27.18 27.36 26.55 9,510 1,900 0.3
29/01/2021
27.18
 138,490 26.18 27.36 25.74 25,000 0 1.1
28/01/2021
26.18
 589,226 28.30 28.30 24.99 333,300 31,100 12.5
27/01/2021
28.30
 220,941 28.74 28.74 27.61 63,600 0 2.9
26/01/2021
28.74
 221,930 29.42 29.42 28.11 67,910 50,000 0.8
25/01/2021
29.42
 151,500 29.67 29.74 29.17 200 2,000 -0.1
22/01/2021
29.67
 426,300 29.49 29.99 29.49 376,000 93,800 13.4
21/01/2021
29.49
 366,800 28.99 29.61 28.67 124,100 102,600 1.1
20/01/2021
28.99
 176,700 28.99 29.99 27.99 31,900 2,900 1.3
19/01/2021
28.99
 675,140 29.99 30.30 27.61 266,500 153,100 5.4
18/01/2021
29.99
 261,530 29.86 30.30 29.55 406,800 353,400 2.6
15/01/2021
29.86
 321,461 30.05 30.24 29.74 460,900 490,000 -1.4
14/01/2021
30.05
 348,279 30.74 30.80 30.05 2,979 108,600 -5.1
13/01/2021
30.74
 670,772 30.61 30.99 30.42 290,400 210,900 3.9
12/01/2021
30.61
 770,800 29.99 30.92 29.99 226,400 212,200 0.6
11/01/2021
29.99
 527,400 28.86 30.11 28.80 220,800 105,000 5.6
08/01/2021
28.86
 991,300 29.24 29.24 28.36 229,500 700,120 -21.7
07/01/2021
29.24
 394,900 29.99 30.17 28.92 6,200 210,500 -9.7
06/01/2021
29.99
 389,600 29.92 30.11 29.36 204,100 164,600 1.9
05/01/2021
29.92
 621,800 31.05 31.05 29.55 220,900 229,700 -0.4
04/01/2021: Cổ tức tiền mặt tỉ lệ: 52.529%
04/01/2021
31.05
 299,100 31.14 32.80 30.92 29,700 74,130 -2.2
31/12/2020
31.14
 222,700 31.37 31.37 31.08 0 0 0
30/12/2020
31.37
 523,400 31.08 31.37 30.80 100 12,400 -0.0
29/12/2020
31.08
 398,500 31.08 31.20 30.58 100 12,400 -0.7
28/12/2020
31.08
 341,600 31.37 31.65 31.08 100 0 0.0
25/12/2020
31.37
 399,961 31.08 31.71 31.08 700 2,000 -0.1
24/12/2020
31.08
 1,138,900 30.86 32.21 30.41 500 25,030 -1.3
23/12/2020
30.86
 662,955 31.03 31.48 30.52 19,600 24,600 -0.3
22/12/2020
31.03
 747,534 30.74 31.20 26.05 1,110 0 0.1
21/12/2020
30.74
 450,967 30.52 31.08 25.60 32,100 100,000 -3.7
18/12/2020
30.52
 610,818 29.28 30.58 29.11 17,600 19,200 -0.1
17/12/2020
29.28
 513,500 28.82 29.73 28.60 108,900 500 5.5
16/12/2020
28.82
 213,500 28.65 28.82 28.65 351,900 318,100 0.0
15/12/2020
28.65
 312,067 28.77 29.11 28.48 351,900 318,100 1.7
14/12/2020
28.77
 149,448 28.77 28.94 28.43 350,100 352,800 -0.1
11/12/2020
28.77
 205,847 28.37 28.77 27.41 203,000 150,000 2.7
10/12/2020
28.37
 416,105 28.88 29.05 28.26 300 125,800 -6.4
09/12/2020
28.88
 506,433 28.88 29.78 28.26 87,700 145,100 -2.9
08/12/2020
28.88
 259,252 28.82 28.88 28.65 15,510 62,200 -2.4
07/12/2020
28.82
 347,100 28.37 28.94 28.43 15,000 50,000 -1.8
04/12/2020
28.37
 322,228 27.98 28.54 27.98 65,100 50,000 0.7
03/12/2020
27.98
 204,897 28.20 28.26 27.98 100 50,000 -2.5
02/12/2020
28.20
 628,800 27.35 28.77 27.24 0 100,000 -5.0
01/12/2020
27.35
 344,875 27.35 27.35 26.79 43,900 400 2.1
30/11/2020
27.35
 241,300 27.30 27.41 27.13 81,200 100 3.9
27/11/2020
27.30
 215,729 26.79 27.30 26.73 3,500 100 0.0
26/11/2020
26.79
 213,659 26.73 27.24 26.68 3,500 100 0.2
25/11/2020
26.73
 267,000 27.18 27.24 26.68 500 0 0.0
24/11/2020
27.18
 202,100 27.47 27.58 26.62 0 0 0
23/11/2020
27.47
 196,300 27.18 27.64 27.18 40 4,400 0
20/11/2020
27.18
 284,500 26.73 27.69 26.85 2,500 81,000 -3.8

Chính sách bảo mật | Điều khoản sử dụng |