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

38.40
0
(0%)
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
(2024-10-22) 		-0.10 -0.26% 20,453,323 264,850 12.1
37.90
40.93
38.70
2 tháng
(2024-09-23) 		-0.37 -0.94% 30,327,170 -215,238 -9.0
37.90
40.93
38.70
3 tháng
(2024-08-23) 		-0.99 -2.49% 41,375,648 553,872 24.7
37.90
40.93
38.70
6 tháng
(2024-05-27) 		-1.87 -4.62% 171,453,708 -3,218,709 -148.8
35.69
43.68
38.70
12 tháng
(2023-11-27) 		10.20 35.79% 243,829,489 -22,225,736 -882.7
28.50
43.68
38.70
24 tháng
(2022-12-02) 		7.86 25.48% 328,765,836 -41,432,217 -1,617.2
28.15
43.68
38.70
36 tháng
(2021-12-07) 		7.47 23.91% 376,675,305 -45,945,009 -1,822.7
27.12
43.68
38.70
60 tháng
(2019-12-18) 		13.43 53.13% 490,776,675 -46,265,642 -1,792.0
15.82
43.68
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2020
24.92
 197,600 25.15 25.21 24.87 413,600 443,500 -1.3
05/02/2020
25.15
 106,650 24.87 25.32 24.87 452,900 464,700 -0.5
04/02/2020
24.87
 241,410 24.30 24.87 24.08 356,500 302,500 2.4
03/02/2020
24.30
 142,610 24.87 24.87 23.17 387,300 157,000 9.1
31/01/2020
24.87
 127,802 25.71 25.71 24.64 255,000 200,000 2.4
30/01/2020
25.71
 311,865 25.38 25.71 24.87 229,900 165,200 2.9
22/01/2020
25.38
 39,490 24.87 25.55 24.87 1,118,500 555,600 20.0
21/01/2020
24.87
 87,600 24.75 25.15 24.81 207,900 205,700 0.1
20/01/2020
24.75
 38,428 24.87 24.87 23.96 24,400 0 1.1
17/01/2020
24.87
 49,310 25.09 25.09 24.58 154,700 703,800 0
16/01/2020
25.09
 30,711 25.26 25.38 24.30 17,200 4,100 0.6
15/01/2020
25.26
 25,130 25.43 25.43 25.21 484,000 480,000 0.2
14/01/2020
25.43
 163,940 25.38 25.49 25.21 26,100 58,700 -1.5
13/01/2020
25.38
 71,143 25.15 25.49 25.21 24,200 1,600 1.0
10/01/2020
25.15
 129,900 24.41 25.26 24.30 117,500 6,800 4.9
09/01/2020
24.41
 48,110 24.13 24.70 24.30 31,300 0 1.4
08/01/2020
24.13
 73,670 24.92 24.92 23.68 15,600 0 0.7
07/01/2020
24.92
 38,100 25.04 25.04 24.81 0 0 0
06/01/2020
25.04
 41,270 25.60 25.60 24.98 0 0 0
03/01/2020
25.60
 111,562 25.71 25.71 25.32 29,500 0 1.3
02/01/2020
25.71
 60,900 25.43 25.83 25.49 17,600 0 0.8
31/12/2019
25.43
 251,530 25.43 25.83 24.92 220,900 47,400 7.9
30/12/2019
25.43
 150,938 24.64 25.43 24.13 133,500 1,000 5.9
27/12/2019
24.64
 80,890 24.30 24.87 23.85 46,000 0 2.0
26/12/2019
24.30
 170,800 24.81 24.98 22.89 210,700 42,100 6.9
25/12/2019: Cổ tức tiền mặt tỉ lệ: 38.84%
25/12/2019
24.81
 32,290 24.65 25.88 24.70 1,000 500 0.0
24/12/2019
24.65
 68,350 24.39 25.12 24.13 27,800 0 1.3
23/12/2019
24.39
 223,300 25.01 25.17 24.39 95,900 64,200 1.5
20/12/2019
25.01
 142,003 25.07 25.79 24.81 23,000 29,800 -0.3
19/12/2019
25.07
 53,477 25.27 25.32 25.07 8,700 20,800 -0.6
18/12/2019
25.27
 55,200 25.43 25.58 25.07 1,200 0 0.1
17/12/2019
25.43
 75,170 25.90 26.10 25.38 100,600 70,000 1.5
16/12/2019
25.90
 241,282 25.74 26.62 25.74 2,500 93,000 -4.6
13/12/2019
25.74
 678,107 25.01 25.79 25.43 814,300 815,100 -0.0
12/12/2019
25.01
 279,649 24.81 25.07 24.91 407,000 435,500 -1.4
11/12/2019
24.81
 130,536 24.81 25.01 24.75 0 54,500 -2.6
10/12/2019
24.81
 38,315 24.81 24.91 24.65 0 3,100 -0.1
09/12/2019
24.81
 111,880 24.91 25.01 24.75 0 65,200 -3.1
06/12/2019
24.91
 212,230 24.55 24.91 24.55 148,100 65,000 4.0
05/12/2019
24.55
 24,100 24.70 24.91 24.34 3,300 2,800 0.0
04/12/2019
24.70
 193,980 24.75 24.91 24.65 123,800 106,000 0.8
03/12/2019
24.75
 279,907 24.55 25.07 24.49 170,000 101,400 3.2
02/12/2019
24.55
 292,222 24.29 25.38 24.39 526,900 574,300 -2.3
29/11/2019
24.29
 107,300 24.49 24.55 23.92 17,900 15,400 0.1
28/11/2019
24.49
 240,160 24.91 25.32 24.49 34,600 52,200 -0.8
27/11/2019
24.91
 168,290 24.91 25.43 24.86 590,700 617,500 -1.3
26/11/2019
24.91
 231,870 25.17 25.69 23.61 157,200 124,100 1.6
25/11/2019
25.17
 175,618 24.91 28.91 24.91 16,700 33,100 -0.8
22/11/2019
24.91
 128,210 25.58 25.58 24.91 0 190,000 -9.4
21/11/2019
25.58
 58,541 25.79 25.79 25.58 126,400 271,100 -7.3
20/11/2019
25.79
 92,300 25.74 25.79 25.69 46,700 200,000 -7.7
19/11/2019
25.74
 68,910 25.69 25.84 25.58 33,900 0 1.7
18/11/2019
25.69
 111,412 25.95 26.00 25.48 313,300 351,300 -2.0
15/11/2019
25.95
 175,689 25.90 26.26 25.90 128,000 70,000 2.9
14/11/2019
25.90
 151,950 25.53 26.10 25.48 55,100 74,000 -0.9
13/11/2019
25.53
 185,429 25.53 25.53 25.27 116,700 57,800 2.9
12/11/2019
25.53
 144,961 25.64 25.79 25.53 95,300 343,000 -12.9
11/11/2019
25.64
 204,680 25.69 25.79 25.53 231,500 161,400 3.5
08/11/2019
25.69
 79,210 26.05 26.21 25.69 0 37,300 -1.9
07/11/2019
26.05
 84,430 25.43 26.36 25.48 349,400 345,800 0.2
06/11/2019
25.43
 218,300 25.43 25.90 25.38 330,300 492,800 -8.0
05/11/2019
25.43
 303,700 25.43 25.53 25.38 201,200 253,700 -2.6
04/11/2019
25.43
 447,385 25.48 25.90 25.38 314,300 361,200 -2.3
01/11/2019
25.48
 304,310 25.43 25.69 25.43 163,400 230,700 -3.3
31/10/2019
25.43
 453,790 26.15 26.36 25.12 6,600 319,500 -15.4
30/10/2019
26.15
 282,848 26.47 26.52 26.05 200 176,400 -8.9
29/10/2019
26.47
 460,668 27.45 27.66 26.36 2,100 155,400 -7.9
28/10/2019
27.45
 46,940 27.56 28.54 27.40 49,500 70,600 -1.1
25/10/2019
27.56
 119,160 27.61 27.61 27.45 89,000 92,000 -0.2
24/10/2019
27.61
 121,550 27.61 27.71 27.40 96,970 104,100 -0.4
23/10/2019
27.61
 186,115 27.50 27.66 27.40 193,610 224,700 -1.7
22/10/2019
27.50
 185,559 27.04 27.61 27.04 140,510 125,000 0.8
21/10/2019
27.04
 171,342 27.40 27.50 26.93 0 0 0
18/10/2019
27.40
 46,840 27.97 27.97 27.40 0 0 0
17/10/2019
27.97
 48,100 27.87 28.49 27.76 104,300 90,800 0.7
16/10/2019
27.87
 84,912 27.87 28.02 27.71 162,700 134,400 1.5
15/10/2019
27.87
 178,600 28.02 28.02 27.24 124,200 87,500 2.0
14/10/2019
28.02
 210,460 28.28 28.39 27.66 181,000 138,000 2.3
11/10/2019
28.28
 78,596 28.75 28.75 28.23 147,500 165,500 -1.0
10/10/2019
28.75
 197,330 28.49 28.75 28.54 120,900 172,200 -2.8
09/10/2019
28.49
 157,665 28.54 28.85 28.44 292,100 306,000 -0.8
08/10/2019
28.54
 111,440 28.54 28.59 28.39 272,100 244,800 1.5
07/10/2019
28.54
 93,310 28.49 28.70 28.18 243,600 205,500 2.1
04/10/2019
28.49
 104,845 28.54 28.54 28.44 343,800 314,000 1.6
03/10/2019
28.54
 135,686 28.80 28.80 28.28 94,100 66,500 1.5
02/10/2019
28.80
 177,635 28.59 28.80 28.54 224,100 222,500 0.1
01/10/2019
28.59
 268,025 28.49 28.70 28.13 331,200 318,500 0.7
30/09/2019
28.49
 195,995 29.42 29.42 28.28 54,700 86,900 -1.8
27/09/2019
29.42
 266,965 29.32 29.68 29.11 149,200 120,000 1.7
26/09/2019
29.32
 544,330 28.44 29.48 28.39 302,700 201,000 5.6
25/09/2019
28.44
 202,922 28.23 28.54 28.28 273,300 243,500 1.6
24/09/2019
28.23
 133,025 28.02 28.49 27.66 64,600 1,500 3.4
23/09/2019
28.02
 87,722 28.49 28.49 28.02 28,200 7,500 1.1
20/09/2019
28.49
 287,141 28.65 28.65 28.23 269,900 131,200 7.6
19/09/2019
28.65
 564,766 28.18 28.70 28.02 457,200 373,400 4.6
18/09/2019
28.18
 392,449 27.66 28.23 27.56 268,400 270,000 -0.1
17/09/2019
27.66
 316,135 27.61 27.71 27.45 249,000 202,400 2.5
16/09/2019
27.61
 312,530 27.24 27.76 27.24 165,300 200,000 -1.8
13/09/2019
27.24
 256,610 27.19 27.40 27.19 124,000 102,000 1.1
12/09/2019
27.19
 200,685 26.78 27.24 26.88 222,300 200,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |