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

40.20
0.40
(1.01%)
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
(2025-05-05) 		0.70 1.82% 8,064,200 -1,074,742 0
38.10
40.30
40.30
2 tháng
(2025-04-03) 		2.90 7.99% 26,482,600 -1,153,056 -3.3
35.50
40.70
40.30
3 tháng
(2025-03-04) 		-1.10 -2.73% 36,419,100 -2,712,500 -57.0
35.50
40.70
40.30
6 tháng
(2024-12-04) 		1.10 2.89% 62,271,621 -2,760,640 -55.2
35.50
41.60
40.30
12 tháng
(2024-06-07) 		-3.59 -8.40% 206,141,822 -4,074,249 -119.9
35.50
43.68
40.30
24 tháng
(2023-06-13) 		8.91 29.43% 382,636,403 -42,397,129 -1,605.8
28.15
43.68
40.30
36 tháng
(2022-06-20) 		8.32 26.95% 419,851,927 -50,130,436 -1,941.1
27.12
43.68
40.30
60 tháng
(2020-06-29) 		15.07 62.44% 526,931,254 -50,797,387 -1,958.6
22.61
43.68
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2024
39.70
 267,145 40.30 40.30 39.60 1,200 0 0.0
27/12/2024
40
 725,749 39.50 40.70 39.40 136,500 2,000 5.4
26/12/2024
39.50
 233,622 39.60 39.70 39.30 22,000 7,400 0.6
25/12/2024
39.50
 331,380 39.60 39.80 39.40 32,000 1,400 1.2
24/12/2024
39.50
 786,485 39.50 39.80 39.10 296,000 1,400 11.6
23/12/2024
39.40
 286,181 39.60 39.80 39.30 19,800 1,400 0.7
20/12/2024
39.60
 396,658 39.20 39.90 39.20 4,950 0 0.2
19/12/2024
39.20
 663,646 39 39.20 38.60 89,510 27,900 2.4
18/12/2024
39.30
 1,258,955 38.50 39.40 38.30 69,600 4,600 2.5
17/12/2024
38.30
 229,093 38.50 38.60 38.20 3,600 0 0.1
16/12/2024
38.50
 431,601 38.50 38.70 38.20 54,600 12,700 1.6
13/12/2024
38.50
 399,725 38.30 38.50 38.20 10,010 0 0.4
12/12/2024
38.30
 243,481 38.40 38.50 38.30 2,800 8 0.1
11/12/2024
38.30
 332,052 38.60 38.70 38.20 2,350 18,442 -0.6
10/12/2024
38.50
 232,591 38.60 38.90 38.50 310 0 0.0
09/12/2024
38.70
 509,974 38.30 38.70 38 181,310 0 7.0
06/12/2024
38.20
 214,497 38.50 38.50 38.20 100 1,800 -0.1
05/12/2024
38.30
 423,660 38.20 38.40 38 300 400 -0.0
04/12/2024
38.10
 283,840 38.30 38.30 38 2,509 0 0.1
03/12/2024
38.40
 456,782 38.40 38.50 38.20 18,900 0 0.7
02/12/2024
38.30
 664,667 38.30 38.50 38.20 433,800 433,600 0.0
29/11/2024
38.30
 239,055 38.10 38.50 38.10 17,900 9,300 0.3
28/11/2024
38.10
 388,069 38 38.20 37.80 112,400 300 4.3
27/11/2024
37.80
 611,267 38.20 38.20 37.60 3,900 0 0.1
26/11/2024
38.20
 415,891 38.30 38.30 37.90 13,600 0 0.5
25/11/2024
38.30
 748,115 38.50 38.60 37.80 600 0 0.0
22/11/2024
38.50
 481,509 38.80 38.80 38.20 10,900 0 0.4
21/11/2024
38.70
 473,279 38.20 38.70 37.80 50,300 400 1.9
20/11/2024
38.20
 985,994 38.60 38.60 37.10 37,500 0 1.4
19/11/2024: Cổ tức tiền mặt tỉ lệ: 50.3518%
19/11/2024
37.90
 1,683,575 44.10 44.10 37.80 15,600 116,500 -3.9
18/11/2024
39.86
 1,383,911 40.04 40.40 39.69 31,600 0 1.4
15/11/2024
39.86
 1,443,054 40.31 40.66 39.78 128,500 0 5.8
14/11/2024
40.31
 1,456,244 40.40 41.20 40.22 9,100 100 0.4
13/11/2024
40.31
 752,714 40.66 40.66 40.22 9,400 0 0.4
12/11/2024
40.57
 899,878 40.75 40.84 40.40 13,100 0 0.6
11/11/2024
40.57
 1,022,560 40.57 40.93 40.40 33,602 100 1.5
08/11/2024
40.49
 719,052 40.75 40.75 40.31 6,100 1,000 0.2
07/11/2024
40.49
 953,544 41.64 41.64 40.49 33,510 2,000 1.4
06/11/2024
40.93
 2,224,268 40.66 41.55 40.49 0 0 0
05/11/2024
40.22
 868,904 39.60 40.40 39.60 508 6,500 -0.3
04/11/2024
39.69
 536,743 39.78 39.86 39.33 38,010 0 1.7
01/11/2024
39.78
 768,674 40.22 40.31 39.51 2,710 0 0.1
31/10/2024
40.22
 344,270 40.31 40.31 39.86 700 2,000 -0.1
30/10/2024
40.31
 2,020,962 39.15 40.66 39.07 9,500 1,900 0.3
29/10/2024
39.15
 310,653 39.15 39.24 38.98 25,000 0 1.1
28/10/2024
39.07
 311,567 38.89 39.07 38.80 10 60,800 -2.7
25/10/2024
38.98
 237,468 38.89 39.07 38.80 0 0 0
24/10/2024
38.71
 336,050 38.80 38.98 38.71 9,500 0 0.4
23/10/2024
38.80
 188,587 38.80 38.89 38.62 0 0 0
22/10/2024
38.80
 537,831 39.15 39.15 38.62 1,900 0 0.1
21/10/2024
39.15
 353,769 39.24 40.22 39.07 16,400 0 0.7
18/10/2024
39.07
 408,302 38.89 39.42 38.89 0 0 0
17/10/2024
38.89
 285,911 38.80 39.07 38.71 200 64,800 -2.8
16/10/2024
38.80
 399,595 38.80 38.89 38.71 25,900 63,000 -1.6
15/10/2024
38.80
 352,296 38.89 39.07 38.80 0 0 0
14/10/2024
38.89
 185,315 39.42 39.42 38.89 1,000 4,700 -0.2
11/10/2024
38.89
 311,344 38.98 39.07 38.71 4,100 0 0.2
10/10/2024
38.98
 268,424 38.89 39.24 38.89 0 5,707 -0.3
09/10/2024
38.89
 383,374 38.80 38.98 38.62 1,000 81,300 -3.5
08/10/2024
38.80
 373,587 38.71 38.80 38.53 30,500 0 1.3
07/10/2024
38.71
 278,541 38.44 38.89 38.44 21,800 50,300 -1.2
04/10/2024
38.44
 521,581 38.80 38.89 38.36 13,900 106,000 -4.0
03/10/2024
38.71
 1,041,959 38.89 39.15 38.44 29,200 159,300 -5.7
02/10/2024
38.98
 571,968 39.51 39.51 38.98 2,300 82,500 -3.5
01/10/2024
39.33
 705,772 39.60 39.78 39.15 37,000 110,000 -3.2
30/09/2024
39.78
 518,287 39.42 39.78 39.07 0 0 0
27/09/2024
39.24
 529,739 39.69 39.78 39.15 25,400 10,000 0.7
26/09/2024
39.69
 1,133,074 39.07 40.22 39.07 0 100,400 -4.5
25/09/2024
39.24
 430,746 39.33 39.60 38.98 45,114 0 2.0
24/09/2024
39.24
 401,800 39.15 39.24 38.89 98,505 0 4.3
23/09/2024
39.07
 418,463 39.33 39.42 38.80 5,600 0 0.2
20/09/2024
39.24
 585,401 39.51 39.60 39.07 4,300 0 0.2
19/09/2024
39.33
 416,159 39.15 39.51 39.07 87,000 32,200 2.4
18/09/2024
39.33
 1,083,917 38.80 39.60 38.53 206,300 44,600 7.1
17/09/2024
38.80
 294,466 38.44 38.80 38.27 20,000 2,000 0.8
16/09/2024
38.36
 598,251 38.53 38.89 38.27 113,000 16,700 4.2
13/09/2024
38.53
 138,033 38.80 38.98 38.53 1,200 0 0.1
12/09/2024
38.89
 432,300 38.71 38.98 38.36 78,400 1,000 3.4
11/09/2024
38.71
 695,093 39.15 39.15 38.27 113,600 0 4.9
10/09/2024
38.89
 1,415,066 39.24 39.33 38.89 146,800 2,000 6.4
09/09/2024
39.07
 497,233 39.07 39.95 38.80 0 0 0
06/09/2024
38.98
 450,902 39.33 39.33 38.71 1,100 102,200 -4.4
05/09/2024
39.15
 690,390 39.07 39.78 38.89 200 300 -0.0
04/09/2024
38.89
 723,856 39.07 39.07 38.18 102,900 58,100 2.0
30/08/2024
39.07
 281,537 38.89 39.24 38.89 1,500 0 0.1
29/08/2024
39.07
 418,985 38.98 39.15 38.71 110 10,500 -0.5
28/08/2024
38.98
 407,784 39.33 39.42 38.80 1,000 12,900 -0.5
27/08/2024
39.24
 758,355 39.24 39.33 38.80 151,300 0 6.6
26/08/2024
39.15
 691,243 39.51 40.04 38.98 108,800 72,000 1.6
23/08/2024
39.69
 469,507 40.04 40.22 39.42 0 13,900 -0.6
22/08/2024
40.04
 1,407,736 39.51 40.31 39.15 104,700 2,300 4.6
21/08/2024
39.51
 868,195 39.51 39.86 39.33 40,400 1,800 1.7
20/08/2024
39.42
 681,188 39.69 39.78 39.07 300 2,500 -0.1
19/08/2024
39.69
 2,280,494 38.18 39.69 38.18 222,200 17,600 9.0
16/08/2024
38.18
 1,077,208 37.38 38.27 37.11 60,000 20,600 1.7
15/08/2024
37.02
 916,802 37.91 38.80 36.93 12,700 0 0.5
14/08/2024
37.56
 330,819 37.65 37.91 37.47 53,000 0 2.2
13/08/2024
37.65
 468,274 37.82 37.91 37.47 10,900 1,200 0.4
12/08/2024
37.82
 872,655 36.93 38.00 36.93 100 600 -0.0
09/08/2024
37.20
 688,559 36.93 37.20 36.76 10,600 5,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |