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

38.70
1
(2.65%)

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)
19/11/2018
19.88
553,860 19.72 20.08 18.06 218,700 26,500 7.3
16/11/2018
19.72
1,139,221 19.05 19.72 19.05 451,900 161,600 10.9
15/11/2018
19.05
1,772,374 18.37 19.36 18.37 236,200 467,600 -8.5
14/11/2018
18.37
391,500 18.27 18.47 18.27 243,900 100 8.6
13/11/2018
18.27
741,111 18.01 18.63 17.80 15,100 5,000 0.4
12/11/2018
18.01
205,680 17.85 18.11 17.75 72,300 5,100 2.3
09/11/2018
17.85
147,900 18.06 18.06 17.75 90,500 1,000 3.1
08/11/2018
18.06
214,700 17.80 18.22 17.80 111,200 0 3.9
07/11/2018
17.80
235,594 18.16 18.16 17.64 4,600 0 0.2
06/11/2018
18.16
173,810 18.11 18.42 18.16 114,800 100,000 0.5
05/11/2018
18.11
219,500 18.68 18.79 17.96 26,900 5,000 0.8
02/11/2018
18.68
966,740 18.47 18.99 18.47 776,000 602,400 6.3
01/11/2018
18.47
1,392,224 17.85 18.68 17.80 1,428,500 905,000 18.4
31/10/2018
17.85
1,147,700 16.92 17.85 17.13 586,400 350,000 7.9
30/10/2018
16.92
94,500 16.97 17.07 16.81 120,000 100,000 0.7
29/10/2018
16.97
95,600 16.92 17.13 16.71 55,700 0 1.8
26/10/2018
16.92
323,500 17.07 17.33 16.92 302,300 842,000 -14.6
25/10/2018
17.07
643,900 17.49 17.49 16.61 300,100 15,000 9.3
24/10/2018
17.49
147,400 17.59 17.85 17.44 334,700 7,300 11.1
23/10/2018
17.59
223,800 17.96 18.42 17.38 58,700 3,200 1.9
22/10/2018
17.96
302,600 17.64 18.11 17.49 206,700 100,000 3.7
19/10/2018
17.64
166,000 17.64 18.16 17.28 10,800 666,000 -18.7
18/10/2018
17.64
456,000 17.85 17.85 17.28 257,400 0 8.6
17/10/2018
17.85
290,700 18.11 18.16 17.85 366,800 90,000 9.6
16/10/2018
18.11
202,500 17.75 18.11 17.85 83,100 0 2.9
15/10/2018
17.75
102,420 18.32 18.32 17.64 0 1,500 -0.1
12/10/2018
18.32
1,000,600 17.13 18.32 16.76 599,500 522,000 5.8
11/10/2018
17.13
953,830 18.32 18.32 17.07 394,300 36,000 11.8
10/10/2018
18.32
228,220 18.11 18.37 18.01 63,200 5,000 2.0
09/10/2018
18.11
155,330 17.75 18.68 17.64 70,600 2,000 2.4
08/10/2018
17.75
281,960 18.16 18.16 17.54 617,200 533,100 4.9
05/10/2018
18.16
268,300 18.63 18.63 17.96 149,700 0 5.2
04/10/2018
18.63
665,970 18.37 18.94 18.16 923,500 638,500 12.4
03/10/2018
18.37
1,245,530 17.28 18.53 17.18 923,500 638,500 12.4
02/10/2018
17.28
433,020 17.13 17.33 16.55 117,000 86,200 1.0
01/10/2018
17.13
512,315 17.70 17.70 17.02 153,400 222,000 -2.3
28/09/2018
17.70
719,400 17.96 17.96 17.49 501,000 841,600 -9.3
27/09/2018
17.96
525,650 18.37 18.42 17.54 200,000 205,500 -0.2
26/09/2018
18.37
898,480 18.42 18.63 18.06 694,614 104,600 20.7
25/09/2018
18.42
1,043,300 17.90 18.68 17.38 604,100 59,100 19.3
24/09/2018
17.90
468,835 17.38 17.90 17.13 204,605 0 6.9
21/09/2018
17.38
2,509,960 16.14 17.44 16.09 1,403,400 501,300 31.3
20/09/2018
16.14
1,265,400 15.52 16.24 15.52 177,400 12,100 5.1
19/09/2018
15.52
574,270 15.15 15.52 15.15 242,500 0 7.2
18/09/2018
15.15
220,600 15.05 15.15 14.89 616,200 510,000 4.4
17/09/2018
15.05
224,740 15.31 15.31 14.95 54,800 0 1.6
14/09/2018
15.31
228,700 15.31 15.46 15.15 137,300 0 4.1
13/09/2018
15.31
356,651 15.31 15.31 15.10 566,800 524,200 3.2
12/09/2018
15.31
136,400 15.41 15.52 15.21 91,100 20,000 2.1
11/09/2018
15.41
279,800 15.31 15.57 15.21 127,600 7,000 0
10/09/2018
15.31
103,800 15.26 15.36 15.26 93,900 500,000 0
07/09/2018
15.26
450,300 15.36 15.62 15.26 452,500 0 13.4
06/09/2018
15.36
115,100 15.31 15.36 15.15 83,400 0 0
05/09/2018
15.31
336,320 15.52 15.52 15.15 143,700 0 4.2
04/09/2018
15.52
612,425 15.41 15.57 15.31 419,600 500,000 -0.3
31/08/2018
15.41
284,200 15.52 15.62 15.36 48,700 0 1.5
30/08/2018
15.52
625,821 14.69 15.57 14.53 320,600 3,000 9.4
29/08/2018
14.69
416,250 15.00 15.00 14.53 114,000 11,000 2.9
28/08/2018
15.00
1,014,795 15.31 15.31 14.79 733,000 22,000 20.6
27/08/2018
15.31
294,000 15.62 15.62 15.21 128,000 5,000 3.6
24/08/2018
15.62
290,200 15.67 15.67 15.36 120,700 0 0
23/08/2018
15.67
818,760 15.36 15.67 15.26 498,200 0 14.8
22/08/2018
15.36
598,450 15.41 15.72 15.31 318,100 17,000 8.9
21/08/2018
15.41
1,126,440 15.57 15.67 14.53 644,900 12,000 18.6
20/08/2018
15.57
1,408,699 16.04 16.09 15.46 1,047,000 30,100 30.7
17/08/2018
16.04
1,668,900 15.52 16.04 15.52 1,159,400 81,000 33.1
16/08/2018
15.52
2,229,200 15.05 15.72 14.89 1,257,500 141,100 32.8
15/08/2018
15.05
1,715,000 14.53 15.57 14.01 835,800 53,900 22.5
14/08/2018
14.53
1,428,600 13.39 14.53 12.40 812,800 0 0
13/08/2018
13.39
1,002,100 13.03 13.49 13.23 622,800 800 16.0
10/08/2018
13.03
160,600 13.23 13.23 12.82 76,100 0 1.9
09/08/2018
13.23
813,800 13.44 13.44 12.92 567,700 0 14.4
08/08/2018: Cổ tức tiền mặt tỉ lệ: 3.7%
08/08/2018
13.44
1,977,800 12.83 13.54 12.66 1,554,900 13,000 39.9
07/08/2018
12.83
1,088,600 12.17 12.94 12.02 681,500 0 16.6
06/08/2018
12.17
1,593,800 11.81 12.17 11.66 1,212,700 0 28.3
03/08/2018
11.81
819,100 11.76 12.27 11.81 327,500 0 7.6
02/08/2018
11.76
780,800 11.76 11.86 11.71 650,700 0 15.0
01/08/2018
11.76
1,017,700 11.66 12.02 11.71 718,000 0 16.5
31/07/2018
11.66
422,500 11.45 11.71 9.92 197,700 0 4.5
30/07/2018
11.45
203,600 11.56 11.66 11.40 0 113,400 -2.5
27/07/2018
11.56
217,000 11.76 11.76 11.50 10,000 80,000 -1.6
26/07/2018
11.76
263,600 11.66 11.76 11.61 200,000 0 4.6
25/07/2018
11.66
78,000 11.71 11.71 11.66 56,500 0 1.3
24/07/2018
11.71
285,600 11.71 11.81 11.71 105,000 10,000 2.2
23/07/2018
11.71
321,800 11.50 11.86 11.56 31,100 0 0.7
20/07/2018
11.50
5,500 11.66 11.66 11.50 3,900 0 0.1
19/07/2018
11.66
96,700 11.50 11.66 11.50 24,300 0 0.6
18/07/2018
11.50
140,800 11.76 11.76 11.50 0 0 0
17/07/2018
11.76
44,300 11.10 12.22 11.15 8,400 0 0.2
16/07/2018
11.10
137,200 11.71 11.76 10.74 0 0 0
13/07/2018
11.71
139,300 11.61 12.22 11.25 10,000 10,000 0
12/07/2018
11.61
22,700 11.76 11.81 11.61 0 0 0
11/07/2018
11.76
307,000 11.96 11.96 11.56 45,700 0 1.1
10/07/2018
11.96
13,100 12.27 12.27 11.91 0 0 0
09/07/2018
12.27
106,500 12.27 12.78 12.27 6,000 0 0.1
06/07/2018
12.27
107,400 12.32 12.32 11.76 6,300 0 0.1
05/07/2018
12.32
381,500 12.53 12.53 12.22 341,000 0 8.2
04/07/2018
12.53
143,600 11.81 12.53 12.27 77,600 0 1.9
03/07/2018
11.81
255,100 13.29 13.81 11.56 123,500 200,000 -2.1
02/07/2018
13.29
1,814,600 13.29 15.59 12.78 1,679,700 131,000 41.0

Chính sách bảo mật | Điều khoản sử dụng |