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

38.30
-0.10
(-0.26%)
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
(2024-10-28) 		-0.77 -1.96% 20,381,487 264,950 12.0
37.90
40.93
38.30
2 tháng
(2024-09-26) 		-1.39 -3.50% 30,304,261 -352,957 -15.1
37.90
40.93
38.30
3 tháng
(2024-08-27) 		-0.94 -2.40% 41,442,998 542,472 24.2
37.90
40.93
38.30
6 tháng
(2024-05-29) 		-0.68 -1.74% 166,075,622 -2,724,509 -126.6
35.69
43.68
38.30
12 tháng
(2023-12-01) 		9.09 31.12% 243,574,589 -22,061,936 -877.4
29.03
43.68
38.30
24 tháng
(2022-12-06) 		7.78 25.47% 329,847,433 -41,433,517 -1,617.3
28.15
43.68
38.30
36 tháng
(2021-12-13) 		6.71 21.25% 376,932,246 -46,077,509 -1,828.5
27.12
43.68
38.30
60 tháng
(2019-12-23) 		13.91 57.03% 491,754,095 -46,236,442 -1,790.7
15.82
43.68
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
28.86
 326,645 27.99 30.05 27.60 127,400 100 4.5
21/11/2022
27.99
 320,700 28.71 28.71 27.60 152,400 193,200 -1.4
18/11/2022
28.71
 124,887 28.07 28.71 27.44 36,300 0 1.3
17/11/2022
28.07
 223,901 27.12 29.26 27.36 1,279,700 1,171,200 3.9
16/11/2022
27.12
 205,759 27.12 28.07 24.91 32,400 0 1.1
15/11/2022
27.12
 433,695 29.10 30.84 26.49 113,901 0 3.9
14/11/2022
29.10
 196,810 29.66 29.66 28.71 270,400 178,900 3.4
11/11/2022
29.66
 153,713 29.18 29.73 29.26 92,200 3,800 3.3
10/11/2022
29.18
 373,221 30.13 30.37 28.55 206,300 0 7.8
09/11/2022
30.13
 195,714 29.97 30.21 29.42 46,400 0 1.8
08/11/2022
29.97
 522,755 29.66 30.84 28.39 219,500 160,000 2.2
07/11/2022
29.66
 519,891 30.37 30.37 28.63 280,600 180,400 3.7
04/11/2022
30.37
 506,900 30.84 30.92 28.86 35,800 0 1.4
03/11/2022
30.84
 134,111 31.55 31.55 30.52 2,900 13,000 -0.4
02/11/2022
31.55
 280,138 30.76 31.55 30.76 172,900 0 6.8
01/11/2022
30.76
 144,477 30.84 31.00 30.60 40 0 0.0
31/10/2022
30.84
 266,567 31.08 31.16 30.52 45,800 7,000 1.5
28/10/2022: Cổ tức tiền mặt tỉ lệ: 44.937%
28/10/2022
31.08
 163,512 31.17 32.03 31.00 800 0 0.0
27/10/2022
31.16
 770,277 31.52 31.52 30.88 139,100 439,300 -13.2
26/10/2022
31.52
 295,100 31.16 31.66 31.16 102,200 128,800 -1.2
25/10/2022
31.16
 271,171 30.88 31.38 30.59 300 69,400 -3.0
24/10/2022
30.88
 159,151 30.88 31.45 30.74 3,600 0 0.2
21/10/2022
30.88
 268,476 31.66 31.87 30.67 3,200 7,500 -0.2
20/10/2022
31.66
 155,202 32.01 32.09 31.45 0 52,000 -2.3
19/10/2022
32.01
 327,148 30.88 32.30 31.09 26,600 27,000 -0.0
18/10/2022
30.88
 677,580 30.95 31.23 30.74 55,000 621,800 -24.6
17/10/2022
30.95
 204,756 30.74 31.23 30.52 13,500 5,000 0.4
14/10/2022
30.74
 212,027 30.38 30.88 30.45 4,500 11,500 -0.3
13/10/2022
30.38
 375,780 30.52 30.74 30.31 8,200 301,100 -12.6
12/10/2022
30.52
 419,700 30.52 30.88 30.17 100 223,100 -9.6
11/10/2022
30.52
 442,470 30.52 30.81 30.17 1,300 635,000 -27.2
10/10/2022
30.52
 474,711 30.59 30.88 30.45 4,000 397,000 -16.9
07/10/2022
30.59
 219,232 30.88 30.88 30.17 25,000 200 1.1
06/10/2022
30.88
 85,810 31.23 31.23 30.59 95,000 90,900 0.2
05/10/2022
31.23
 126,218 30.74 31.45 30.88 45,500 8,100 1.6
04/10/2022
30.74
 176,554 30.74 31.23 30.67 1,300 9,800 -0.4
03/10/2022
30.74
 247,603 31.59 31.73 30.38 200 0 0.0
30/09/2022
31.59
 366,053 31.23 31.59 30.52 31,200 0 1.4
29/09/2022
31.23
 762,755 31.87 32.09 30.95 191,700 371,500 -8.0
28/09/2022
31.87
 682,801 31.94 32.58 31.80 81,500 535,600 -20.5
27/09/2022
31.94
 837,338 31.94 32.37 31.80 0 755,620 -34.0
26/09/2022
31.94
 690,000 33.29 33.29 31.52 100 405,900 -18.3
23/09/2022
33.29
 304,500 31.38 33.43 31.59 0 0 0
22/09/2022
31.38
 1,125,116 32.44 32.44 31.23 26,000 1,000,000 -43.2
21/09/2022
32.44
 88,610 32.44 32.44 32.30 48,800 114,800 -3.0
20/09/2022
32.44
 180,452 32.87 33.01 32.09 21,000 84,100 -2.9
19/09/2022
32.87
 128,450 33.36 33.65 32.65 2,100 2,500 -0.0
16/09/2022
33.36
 198,800 33.22 33.72 33.15 50,000 64,500 -0.7
15/09/2022
33.22
 104,180 33.36 33.72 33.08 1,200 34,900 -1.6
14/09/2022
33.36
 230,420 32.94 33.72 32.51 24,400 2,300 1.0
13/09/2022
32.94
 89,401 33.08 33.15 32.80 67,900 7,300 2.8
12/09/2022
33.08
 359,006 31.73 33.36 31.73 92,600 0 4.3
09/09/2022
31.73
 66,002 31.66 31.80 31.59 10,000 0 0.4
08/09/2022
31.66
 167,637 31.66 31.87 31.66 42,800 4,100 1.7
07/09/2022
31.66
 91,520 32.01 32.09 31.66 178,500 175,800 0.1
06/09/2022
32.01
 103,600 32.01 32.23 31.94 0 0 0
05/09/2022
32.01
 95,200 32.16 32.16 31.73 36,300 0 1.6
31/08/2022
32.16
 72,237 31.66 32.16 31.38 0 0 0
30/08/2022
31.66
 100,700 31.45 31.73 31.38 2,000 0 0.1
29/08/2022
31.45
 277,700 31.94 31.94 31.23 300 236,000 -10.4
26/08/2022
31.94
 36,700 32.01 32.23 31.80 0 0 0
25/08/2022
32.01
 39,400 32.51 32.51 31.73 0 6,000 -0.3
24/08/2022
32.51
 109,800 31.59 32.58 31.80 74,000 0 3.4
23/08/2022
31.59
 119,000 31.73 31.87 31.52 500 91,700 -4.1
22/08/2022
31.73
 99,510 32.01 32.09 31.66 0 83,300 -3.7
19/08/2022
32.01
 81,300 31.94 32.16 31.80 500 100 0.0
18/08/2022
31.94
 111,304 32.65 32.72 31.94 33,100 70,200 -1.7
17/08/2022
32.65
 64,800 32.72 32.72 32.51 20,600 500 0.9
16/08/2022
32.72
 101,800 32.65 32.94 32.30 67,600 4,000 2.9
15/08/2022
32.65
 67,631 32.30 32.80 32.44 20,700 0 1.0
12/08/2022
32.30
 40,446 32.30 32.65 32.01 16,200 0 0.7
11/08/2022
32.30
 59,200 32.23 32.80 32.23 33,500 0 1.5
10/08/2022
32.23
 47,600 32.58 32.80 32.23 1,300 0 0.1
09/08/2022
32.58
 243,176 32.09 33.22 32.09 72,000 600 3.3
08/08/2022
32.09
 57,900 32.09 32.09 31.94 42,200 0 1.9
05/08/2022
32.09
 29,873 32.37 32.37 31.94 11,000 3,500 0.3
04/08/2022
32.37
 190,900 31.80 32.44 31.52 133,700 0 6.1
03/08/2022
31.80
 77,500 31.94 32.09 31.45 6,600 300 0.3
02/08/2022
31.94
 61,200 32.30 32.30 31.80 10,800 0 0.5
01/08/2022
32.30
 310,600 31.59 32.44 31.45 105,000 53,100 2.3
29/07/2022
31.59
 78,300 31.38 31.59 31.09 500 40,000 -1.7
28/07/2022
31.38
 103,800 31.23 31.52 31.09 1,000 40,000 -1.7
27/07/2022
31.23
 76,000 31.09 31.30 30.88 300 50,000 -2.2
26/07/2022
31.09
 44,014 31.23 31.30 30.95 0 5,200 -0.2
25/07/2022
31.23
 112,050 30.81 31.94 31.02 300 23,100 -1.0
22/07/2022
30.81
 67,908 30.88 30.95 30.74 300 41,300 -1.8
21/07/2022
30.88
 38,319 30.81 30.88 30.45 0 0 0
20/07/2022
30.81
 124,601 30.88 30.88 30.59 2,400 29,300 -1.2
19/07/2022
30.88
 46,406 30.67 30.88 30.38 0 0 0
18/07/2022
30.67
 19,800 30.88 30.88 30.31 300 0 0.0
15/07/2022
30.88
 429,313 31.09 31.09 30.17 0 376,700 -16.2
14/07/2022
31.09
 70,400 30.88 31.16 30.81 0 27,700 -1.2
13/07/2022
30.88
 59,000 30.31 30.95 30.38 0 5,000 -0.2
12/07/2022
30.31
 403,400 30.67 30.88 30.10 77,600 396,300 -13.6
11/07/2022
30.67
 113,707 30.95 30.95 30.38 700 43,000 -1.8
08/07/2022
30.95
 377,201 30.88 30.95 30.17 3,800 321,900 -13.6
07/07/2022
30.88
 146,800 30.45 30.88 30.45 0 96,600 -4.2
06/07/2022
30.45
 165,703 30.67 30.88 30.45 0 30,400 -1.3
05/07/2022
30.67
 278,500 31.02 31.02 30.52 0 190,700 -8.2
04/07/2022
31.02
 282,401 31.23 31.30 30.59 1,000 273,600 -11.8

Chính sách bảo mật | Điều khoản sử dụng |