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

38.70
1
(2.65%)
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)
31/01/2024
32.58
 326,888 32.67 32.76 32.41 85,500 0 3.1
30/01/2024
32.76
 128,225 32.50 32.76 32.50 44,400 1,983 1.6
29/01/2024
32.67
 363,535 32.23 32.67 32.23 97,000 15,500 3.0
26/01/2024
32.23
 217,807 31.96 32.23 31.96 69,900 15,000 2.0
25/01/2024
32.05
 218,232 31.96 32.05 31.87 45,000 25,900 0.7
24/01/2024
31.96
 171,835 31.96 32.05 31.87 38,000 7,900 1.1
23/01/2024
31.96
 177,215 31.96 32.05 31.79 67,600 9,000 2.1
22/01/2024
31.96
 217,757 31.96 32.05 31.87 17,100 100 0.6
19/01/2024
31.96
 333,158 31.96 32.05 31.70 0 25,600 -0.9
18/01/2024
31.96
 733,526 31.96 32.05 31.70 85,500 10,800 2.7
17/01/2024
32.05
 473,008 32.05 32.05 31.96 300 16,700 -0.6
16/01/2024
32.05
 583,742 32.05 32.14 31.70 211,000 28,300 6.6
15/01/2024
32.05
 537,537 31.61 32.23 31.61 58,100 16,000 1.5
12/01/2024
31.79
 1,214,608 31.34 31.79 31.25 467,300 26,200 15.7
11/01/2024
31.43
 538,627 31.34 31.43 31.07 349,700 50,000 10.5
10/01/2024
31.25
 399,307 31.34 31.52 30.90 179,700 6,000 6.1
09/01/2024
31.34
 730,044 30.72 31.61 30.72 98,200 0 3.4
08/01/2024
30.72
 472,091 30.54 30.81 30.45 83,700 200 2.8
05/01/2024
30.54
 408,368 30.45 30.63 30.19 10,600 2,600 0.3
04/01/2024
30.45
 483,803 30.19 30.45 30.19 65,000 51,400 0.5
03/01/2024
30.28
 202,981 30.36 30.36 30.01 4,900 96,600 -3.1
02/01/2024
30.19
 263,833 30.36 30.54 30.10 46,900 36,600 0.4
29/12/2023
30.54
 602,900 30.28 30.63 30.10 30,500 80,800 -1.7
28/12/2023
30.28
 257,300 30.28 30.36 30.19 52,000 18,800 1.1
27/12/2023
30.28
 338,600 30.28 30.36 30.10 118,400 10,000 3.7
26/12/2023
30.28
 203,200 30.28 30.36 30.10 31,000 0 1.1
25/12/2023
30.28
 395,400 30.28 30.28 29.92 159,900 0 5.4
22/12/2023
30.28
 524,000 30.28 30.45 30.19 74,800 0 2.6
21/12/2023
30.28
 647,300 30.01 30.28 29.74 106,700 0 3.6
20/12/2023
30.01
 551,300 29.65 30.01 29.65 5,600 0 0.2
19/12/2023
29.65
 392,400 29.57 29.74 29.39 197,500 0 6.6
18/12/2023
29.57
 304,800 29.30 29.65 29.30 100 400 -0.0
15/12/2023
29.30
 268,400 29.21 29.30 29.12 200 11,600 -0.4
14/12/2023
29.21
 349,200 29.21 29.30 29.12 13,500 46,400 -1.1
13/12/2023
29.21
 258,200 29.12 29.30 29.12 7,100 0 0.2
12/12/2023
29.12
 135,000 29.12 29.30 29.03 22,500 3,000 0.6
11/12/2023
29.12
 250,700 29.30 29.30 29.03 200 20,000 -0.7
08/12/2023
29.30
 667,800 29.12 29.39 29.03 211,300 305,800 -3.1
07/12/2023
29.12
 323,200 29.21 29.21 28.86 1,700 50,000 -1.6
06/12/2023
29.21
 247,900 29.03 29.21 29.03 5,600 71,000 -2.1
05/12/2023
29.03
 165,200 29.30 29.39 29.03 4,100 50,000 -1.5
04/12/2023
29.30
 375,900 29.21 29.30 29.03 16,400 52,000 -1.2
01/12/2023
29.21
 196,800 29.39 29.48 29.03 10,000 64,300 -1.8
30/11/2023
29.39
 407,800 29.21 29.74 29.21 20,800 50,000 -1.0
29/11/2023
29.21
 401,500 28.86 29.39 28.86 68,400 50,000 0.6
28/11/2023
28.86
 347,600 28.50 28.94 28.50 9,000 50,000 -1.3
27/11/2023
28.50
 326,100 28.94 28.94 28.50 200 100,700 -3.2
24/11/2023
28.94
 658,600 29.21 29.30 28.50 4,100 100,000 -3.1
23/11/2023
29.21
 502,800 29.57 29.74 29.03 68,300 100,000 -1.0
22/11/2023
29.57
 325,300 29.83 29.83 29.39 11,000 100,000 -3.0
21/11/2023
29.83
 577,000 29.92 29.92 29.48 69,000 100,800 -1.1
20/11/2023
29.92
 715,600 30.28 30.36 29.48 700 0 0.0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869%
17/11/2023
30.28
 1,130,200 30.28 33.47 29.92 2,210 224,900 -7.6
16/11/2023
30.29
 1,341,700 30.37 30.45 30.05 26,100 504,400 -18.3
15/11/2023
30.37
 1,833,700 30.45 30.60 30.21 50,651 1,338,500 -49.5
14/11/2023
30.45
 705,200 30.45 30.45 30.29 9,600 270,000 -10.0
13/11/2023
30.45
 937,800 30.05 30.45 30.13 6,300 315,600 -11.9
10/11/2023
30.05
 449,200 30.37 30.37 30.05 1,400 24,400 -0.9
09/11/2023
30.37
 474,500 30.45 31.00 30.29 1,900 173,300 -6.6
08/11/2023
30.45
 636,500 30.29 30.60 30.21 6,600 205,000 -7.7
07/11/2023
30.29
 499,500 30.52 31.32 30.13 300 45,600 -1.7
06/11/2023
30.52
 935,900 29.58 31.00 29.66 31,200 258,000 -8.7
03/11/2023
29.58
 757,000 28.79 29.66 28.79 77,000 47,000 1.1
02/11/2023
28.79
 614,100 28.15 28.86 28.15 0 337,000 -12.1
01/11/2023
28.15
 643,300 28.31 28.31 27.92 3,000 365,400 -12.9
31/10/2023
28.31
 318,700 28.47 28.71 28.07 300 0 0.0
30/10/2023
28.47
 246,400 28.63 28.71 28.47 0 0 0
27/10/2023
28.63
 260,000 28.63 28.79 28.39 0 141,200 -5.1
26/10/2023
28.63
 500,400 29.26 29.26 28.47 3,000 15,900 -0.5
25/10/2023
29.26
 143,400 29.02 29.34 29.10 0 1,000 -0.0
24/10/2023
29.02
 50,300 29.02 29.10 28.94 0 0 0
23/10/2023
29.02
 165,300 29.10 29.42 28.86 0 0 0
20/10/2023
29.10
 164,400 28.71 29.18 28.63 100 100 0
19/10/2023
28.71
 416,000 29.02 29.02 28.55 5,100 102,100 -3.5
18/10/2023
29.02
 753,300 29.26 29.42 28.71 2,000 143,000 -5.2
17/10/2023
29.26
 387,000 29.42 30.05 29.26 0 113,900 -4.2
16/10/2023
29.42
 402,900 29.66 29.66 29.42 0 211,320 -7.9
13/10/2023
29.66
 376,500 29.58 29.66 29.42 500 277,500 -10.3
12/10/2023
29.58
 369,700 29.58 29.81 29.58 2,200 269,300 -10.0
11/10/2023
29.58
 281,500 29.58 29.73 29.42 1,100 196,200 -7.3
10/10/2023
29.58
 500,700 29.73 29.81 29.50 9,100 193,300 -6.9
09/10/2023
29.73
 313,500 29.34 29.73 29.34 3,100 135,000 -4.9
06/10/2023
29.34
 174,000 29.26 29.34 29.10 8,900 19,600 -0.4
05/10/2023
29.26
 275,500 29.18 29.34 29.10 7,000 57,000 -1.9
04/10/2023
29.18
 575,300 29.10 29.26 29.02 85,800 313,600 -8.4
03/10/2023
29.10
 518,500 29.73 29.73 29.10 300 72,300 -2.7
02/10/2023
29.73
 120,600 29.66 29.89 29.42 0 24,200 -0.9
29/09/2023
29.66
 182,200 29.42 29.66 29.34 0 34,400 -1.3
28/09/2023
29.42
 291,600 29.42 29.58 29.18 0 27,600 -1.0
27/09/2023
29.42
 277,600 29.02 29.42 29.02 500 0 0.0
26/09/2023
29.02
 686,800 29.26 29.34 28.86 6,000 135,600 -4.8
25/09/2023
29.26
 768,300 29.66 30.13 28.86 3,000 105,000 -3.8
22/09/2023
29.66
 896,200 30.21 30.29 29.50 3,200 0 0.1
21/09/2023
30.21
 394,800 30.13 30.45 30.13 0 0 0
20/09/2023
30.13
 296,100 30.05 30.21 29.81 0 1,200 -0.0
19/09/2023
30.05
 253,300 29.89 30.05 29.81 3,200 0 0.1
18/09/2023
29.89
 282,300 29.89 30.05 29.73 0 200 -0.0
15/09/2023
29.89
 444,000 30.05 30.05 29.73 600 177,400 -6.7
14/09/2023
30.05
 627,900 30.21 30.21 29.73 40,800 70,000 -1.1
13/09/2023
30.21
 534,900 30.37 30.37 29.97 8,400 600 0.3

Chính sách bảo mật | Điều khoản sử dụng |