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

44.30
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)
24/04/2020
21.52
 88,674 21.71 21.77 21.39 3,600 32,500 -1.0
23/04/2020
21.71
 139,360 21.52 22.15 21.32 22,600 39,300 -0.6
22/04/2020
21.52
 221,567 21.01 21.64 20.37 2,000 420,400 -13.9
21/04/2020
21.01
 341,199 22.41 22.47 20.62 3,000 75,600 -2.4
20/04/2020
22.41
 343,100 22.47 22.72 22.22 801,575 741,000 2.1
17/04/2020
22.47
 206,897 21.90 22.92 21.71 0 15,000 -0.5
16/04/2020
21.90
 276,050 22.72 22.72 21.64 61,500 139,500 -2.7
15/04/2020
22.72
 392,295 22.15 22.92 21.90 91,300 12,000 2.8
14/04/2020
22.15
 257,842 22.28 22.92 21.58 0 27,900 -1.0
13/04/2020
22.28
 293,200 21.26 22.53 20.94 120,500 0 4.2
10/04/2020
21.26
 544,093 22.60 22.60 20.88 4,500 0 0.1
09/04/2020
22.60
 638,437 21.32 23.04 21.01 234,100 44,900 6.7
08/04/2020
21.32
 325,260 20.05 21.32 19.73 12,200 11,800 0.0
07/04/2020
20.05
 1,153,450 18.59 20.24 18.65 192,800 891,500 -21.3
06/04/2020
18.59
 547,960 18.27 18.71 18.21 221,600 692,830 -13.7
03/04/2020
18.27
 275,900 18.65 18.65 18.08 74,900 223,400 -4.3
01/04/2020
18.65
 129,000 17.82 18.71 18.40 276,600 278,400 -0.1
31/03/2020
17.82
 194,570 17.95 18.46 17.50 77,300 129,900 -1.5
30/03/2020
17.95
 271,630 18.97 18.97 17.95 121,100 157,800 -1.0
27/03/2020
18.97
 247,100 19.80 19.92 18.97 200,300 100,200 3.1
26/03/2020
19.80
 480,670 20.11 20.11 19.67 500,700 333,500 5.2
25/03/2020
20.11
 583,000 19.03 20.11 19.22 458,800 427,600 1.0
24/03/2020
19.03
 689,506 18.40 19.41 18.14 566,400 352,300 6.4
23/03/2020
18.40
 375,361 19.48 19.48 18.14 255,200 122,800 3.8
20/03/2020
19.48
 221,600 19.41 19.61 19.22 6,000 244,200 -7.2
19/03/2020
19.41
 114,050 19.61 19.61 19.10 3,000 70,200 -2.0
18/03/2020
19.61
 198,280 19.73 19.73 19.48 0 142,800 -4.4
17/03/2020
19.73
 221,480 19.67 19.86 19.10 57,000 164,000 -3.3
16/03/2020
19.67
 127,830 19.29 19.99 19.10 25,200 83,900 -1.8
13/03/2020
19.29
 272,351 19.73 19.73 18.14 91,600 146,200 -1.7
12/03/2020
19.73
 604,020 20.37 20.37 19.41 0 0 0
11/03/2020
20.37
 767,160 22.28 22.92 20.37 0 0 0
10/03/2020
22.28
 1,117,150 22.28 22.72 21.77 868,700 695,800 6.0
09/03/2020
22.28
 300,170 25.08 25.08 22.15 161,600 30,200 4.7
06/03/2020
25.08
 48,200 25.40 25.40 25.02 27,000 19,300 0.3
05/03/2020
25.40
 159,260 25.21 25.46 25.27 201,000 211,200 -0.4
04/03/2020
25.21
 95,450 25.59 25.59 24.83 13,000 64,200 -2.0
03/03/2020
25.59
 132,811 25.46 25.72 25.46 365,000 348,700 0.7
02/03/2020
25.46
 100,308 25.46 25.59 25.14 22,500 13,400 0.4
28/02/2020
25.46
 120,825 25.91 25.91 25.40 23,000 600 0.9
27/02/2020
25.91
 43,380 26.10 26.10 25.72 0 21,500 -0.9
26/02/2020
26.10
 66,510 26.73 26.73 25.78 0 16,500 -0.7
25/02/2020
26.73
 100,994 25.97 26.73 25.46 30,000 2,600 1.1
24/02/2020
25.97
 165,970 27.18 27.18 25.84 70,100 1,500 2.8
21/02/2020
27.18
 171,770 27.37 27.37 27.05 130,300 91,000 1.7
20/02/2020
27.37
 58,360 27.18 27.37 26.86 27,600 22,100 0.2
19/02/2020
27.18
 49,548 27.37 27.88 27.12 0 10,000 -0.4
18/02/2020
27.37
 63,320 27.37 27.56 27.37 14,000 0 0.6
17/02/2020
27.37
 84,400 27.69 28.01 27.37 0 21,600 -0.9
14/02/2020
27.69
 29,500 27.82 27.94 27.63 0 0 0
13/02/2020
27.82
 211,950 28.01 28.33 27.75 257,000 75,000 8.0
12/02/2020
28.01
 99,005 28.01 28.07 27.88 148,500 128,800 0.9
11/02/2020
28.01
 82,831 28.01 28.14 28.01 241,300 232,400 0.4
10/02/2020
28.01
 196,519 28.07 28.07 28.01 318,300 296,900 0.9
07/02/2020
28.07
 56,680 28.07 28.33 27.88 148,500 131,180 0.8
06/02/2020
28.07
 197,600 28.33 28.39 28.01 413,600 443,500 -1.3
05/02/2020
28.33
 106,650 28.01 28.52 28.01 452,900 464,700 -0.5
04/02/2020
28.01
 241,410 27.37 28.01 27.12 356,500 302,500 2.4
03/02/2020
27.37
 142,610 28.01 28.01 26.10 387,300 157,000 9.1
31/01/2020
28.01
 127,802 28.96 28.96 27.75 255,000 200,000 2.4
30/01/2020
28.96
 311,865 28.58 28.96 28.01 229,900 165,200 2.9
22/01/2020
28.58
 39,490 28.01 28.77 28.01 1,118,500 555,600 20.0
21/01/2020
28.01
 87,600 27.88 28.33 27.94 207,900 205,700 0.1
20/01/2020
27.88
 38,428 28.01 28.01 26.99 24,400 0 1.1
17/01/2020
28.01
 49,310 28.26 28.26 27.69 154,700 703,800 0
16/01/2020
28.26
 30,711 28.45 28.58 27.37 17,200 4,100 0.6
15/01/2020
28.45
 25,130 28.64 28.64 28.39 484,000 480,000 0.2
14/01/2020
28.64
 163,940 28.58 28.71 28.39 26,100 58,700 -1.5
13/01/2020
28.58
 71,143 28.33 28.71 28.39 24,200 1,600 1.0
10/01/2020
28.33
 129,900 27.50 28.45 27.37 117,500 6,800 4.9
09/01/2020
27.50
 48,110 27.18 27.82 27.37 31,300 0 1.4
08/01/2020
27.18
 73,670 28.07 28.07 26.67 15,600 0 0.7
07/01/2020
28.07
 38,100 28.20 28.20 27.94 0 0 0
06/01/2020
28.20
 41,270 28.84 28.84 28.14 0 0 0
03/01/2020
28.84
 111,562 28.96 28.96 28.52 29,500 0 1.3
02/01/2020
28.96
 60,900 28.64 29.09 28.71 17,600 0 0.8
31/12/2019
28.64
 251,530 28.64 29.09 28.07 220,900 47,400 7.9
30/12/2019
28.64
 150,938 27.75 28.64 27.18 133,500 1,000 5.9
27/12/2019
27.75
 80,890 27.37 28.01 26.86 46,000 0 2.0
26/12/2019
27.37
 170,800 27.94 28.14 25.78 210,700 42,100 6.9
25/12/2019: Cổ tức tiền mặt tỉ lệ: 38.84%
25/12/2019
27.94
 32,290 27.77 29.15 27.82 1,000 500 0.0
24/12/2019
27.76
 68,350 27.47 28.29 27.18 27,800 0 1.3
23/12/2019
27.47
 223,300 28.17 28.35 27.47 95,900 64,200 1.5
20/12/2019
28.17
 142,003 28.23 29.05 27.94 23,000 29,800 -0.3
19/12/2019
28.23
 53,477 28.46 28.52 28.23 8,700 20,800 -0.6
18/12/2019
28.46
 55,200 28.64 28.82 28.23 1,200 0 0.1
17/12/2019
28.64
 75,170 29.17 29.40 28.58 100,600 70,000 1.5
16/12/2019
29.17
 241,282 28.99 29.98 28.99 2,500 93,000 -4.6
13/12/2019
28.99
 678,107 28.17 29.05 28.64 814,300 815,100 -0.0
12/12/2019
28.17
 279,649 27.94 28.23 28.06 407,000 435,500 -1.4
11/12/2019
27.94
 130,536 27.94 28.17 27.88 0 54,500 -2.6
10/12/2019
27.94
 38,315 27.94 28.06 27.76 0 3,100 -0.1
09/12/2019
27.94
 111,880 28.06 28.17 27.88 0 65,200 -3.1
06/12/2019
28.06
 212,230 27.65 28.06 27.65 148,100 65,000 4.0
05/12/2019
27.65
 24,100 27.82 28.06 27.41 3,300 2,800 0.0
04/12/2019
27.82
 193,980 27.88 28.06 27.76 123,800 106,000 0.8
03/12/2019
27.88
 279,907 27.65 28.23 27.59 170,000 101,400 3.2
02/12/2019
27.65
 292,222 27.35 28.58 27.47 526,900 574,300 -2.3
29/11/2019
27.35
 107,300 27.59 27.65 26.95 17,900 15,400 0.1
28/11/2019
27.59
 240,160 28.06 28.52 27.59 34,600 52,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |