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

44.10
-0.10
(-0.23%)
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
(2024-08-20) 		-0.10 -0.23% 13,410,900 1,055,010 46.3
43.20
45.10
44.30
2 tháng
(2024-07-22) 		2.10 4.98% 35,717,800 1,540,699 67.1
40.20
45.10
44.30
3 tháng
(2024-06-21) 		-4.90 -9.96% 78,115,800 1,302,229 56.0
40.20
49.20
44.30
6 tháng
(2024-03-25) 		7.90 21.70% 182,894,600 -22,168,016 -878.1
35.30
49.20
44.30
12 tháng
(2023-09-25) 		11.34 34.43% 236,067,700 -28,384,157 -1,110.7
31.71
49.20
44.30
24 tháng
(2022-09-30) 		8.72 24.51% 309,879,540 -42,166,338 -1,657.5
30.55
49.20
44.30
36 tháng
(2021-10-05) 		11.25 34.03% 359,990,324 -47,388,963 -1,881.1
30.55
49.20
44.30
60 tháng
(2019-10-16) 		12.91 41.14% 468,204,443 -47,529,014 -1,859.3
17.82
49.20
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
35.90
 265,420 36.38 36.38 31.18 1,300 0 0.1
24/11/2021
36.38
 645,640 36.30 37.18 36.06 171,100 700 7.8
23/11/2021
36.30
 680,323 34.86 36.78 34.86 40,000 4,000 1.6
22/11/2021
34.86
 608,800 33.98 35.02 33.98 15,800 15,000 0.0
19/11/2021
33.98
 1,010,200 34.22 35.18 33.74 132,900 517,000 -16.5
18/11/2021
34.22
 204,600 34.22 34.22 33.90 58,200 113,300 -2.3
17/11/2021
34.22
 370,300 34.62 35.10 33.90 61,400 319,400 -11.0
16/11/2021
34.62
 806,828 33.74 34.94 33.66 90,000 400,000 -13.3
15/11/2021
33.74
 185,400 33.82 33.90 33.66 100 84,000 -3.5
12/11/2021
33.82
 125,140 33.58 33.98 33.58 4,000 31,500 -1.2
11/11/2021
33.58
 231,100 33.74 33.98 33.58 81,100 29,700 2.2
10/11/2021
33.74
 154,600 33.74 33.98 29.58 300,000 381,200 -3.4
09/11/2021
33.74
 148,930 33.90 33.90 33.50 12,530 80,000 -2.9
08/11/2021
33.90
 310,488 33.66 34.30 33.58 20,100 206,600 -7.9
05/11/2021
33.66
 65,937 33.58 33.98 28.62 316,100 300,100 0.7
04/11/2021
33.58
 71,000 33.50 33.58 32.14 1,000,000 1,000,100 -0.0
03/11/2021
33.50
 234,202 34.06 34.06 33.34 5,800 100 0.2
02/11/2021
34.06
 246,750 34.30 34.54 29.42 0 6,300 -0.3
01/11/2021
34.30
 430,100 34.78 39.66 34.22 727,200 735,000 -0.3
29/10/2021
34.78
 285,550 34.54 39.66 31.34 0 1,400 -0.1
28/10/2021
34.54
 459,608 33.58 38.38 33.74 270,100 346,000 -3.3
27/10/2021
33.58
 266,600 33.02 33.98 33.02 288,300 335,000 -1.9
26/10/2021
33.02
 297,400 32.54 33.98 32.78 98,100 250,100 -6.3
25/10/2021
32.54
 450,200 32.70 33.66 32.54 15,300 330,742 -13.0
22/10/2021
32.70
 345,300 32.06 32.78 32.06 103,500 290,800 -7.6
21/10/2021
32.06
 244,400 32.14 32.46 32.06 128,000 228,000 -4.0
20/10/2021
32.14
 204,800 32.46 32.62 32.06 16,100 156,600 -5.7
19/10/2021
32.46
 211,800 32.30 32.46 32.06 0 0 0
18/10/2021
32.30
 356,200 33.02 33.42 32.30 0 0 0
15/10/2021
33.02
 214,200 33.18 33.18 31.98 1,050,300 1,168,100 -4.9
14/10/2021
33.18
 283,800 33.34 33.34 32.22 0 0 0
13/10/2021
33.34
 117,900 33.50 33.50 32.86 0 0 0
12/10/2021: Cổ tức tiền mặt tỉ lệ: 4.627%
12/10/2021
33.50
 74,600 33.29 33.58 32.38 0 0 0
11/10/2021
33.29
 70,100 33.37 33.45 30.84 0 0 0
08/10/2021
33.37
 129,900 33.37 33.37 33.05 28,001 24,100 0.2
07/10/2021
33.37
 84,300 33.13 33.61 31.87 2,830,005 2,825,800 0.2
06/10/2021
33.13
 69,100 33.05 33.61 32.89 30,014 22,000 0.3
05/10/2021
33.05
 48,800 32.89 33.05 31.63 0 22,900 -1.0
04/10/2021
32.89
 210,700 32.89 33.61 31.63 100 183,000 -7.6
01/10/2021
32.89
 104,700 32.81 33.21 31.23 54,600 93,900 -1.6
30/09/2021
32.81
 121,400 32.81 33.05 30.84 20,100 103,100 -3.4
29/09/2021
32.81
 136,480 33.05 33.61 28.54 1,022,100 1,126,700 -4.3
28/09/2021
33.05
 201,300 33.29 33.29 32.89 23,800 176,000 -6.4
27/09/2021
33.29
 99,000 33.29 33.61 33.13 3,500 51,700 -2.0
24/09/2021
33.29
 66,630 33.45 33.68 32.97 10,000 38,100 -1.2
23/09/2021
33.45
 122,719 32.89 33.84 32.81 102,700 77,400 1.1
22/09/2021
32.89
 141,500 32.81 33.13 30.84 22,100 88,300 -2.8
21/09/2021
32.81
 149,900 32.97 33.13 28.31 1,602,900 1,664,600 -2.6
20/09/2021
32.97
 174,900 33.68 33.68 32.81 4,500 51,100 -2.0
17/09/2021
33.68
 78,600 33.68 33.84 33.61 3,000 30,700 -1.2
16/09/2021
33.68
 116,300 33.84 34.40 31.63 762,200 785,400 -1.0
15/09/2021
33.84
 31,300 33.53 33.84 31.63 0 0 0
14/09/2021
33.53
 83,919 34.00 34.00 32.42 17,600 13,100 0.2
13/09/2021
34.00
 64,600 34.71 34.71 29.57 1,330 11,700 -0.4
10/09/2021
34.71
 34,916 34.48 34.87 34.48 700 5,100 -0.2
09/09/2021
34.48
 93,900 34.79 35.03 34.48 19,600 47,300 -1.2
08/09/2021
34.79
 275,054 34.48 34.87 33.76 146,700 53,800 4.1
07/09/2021
34.48
 92,126 33.76 34.48 33.76 75,500 0 3.3
06/09/2021
33.76
 98,400 33.84 34.08 33.68 53,200 39,700 0.6
01/09/2021
33.84
 54,400 34.16 34.48 33.84 30,000 0 1.3
31/08/2021
34.16
 69,019 33.45 34.16 33.53 51,100 0 2.2
30/08/2021
33.45
 50,600 33.21 33.68 32.97 2,000 0 0.1
27/08/2021
33.21
 94,600 32.89 33.21 32.74 16,800 10,000 0.3
26/08/2021
32.89
 14,200 33.21 34.32 32.89 0 1,200 -0.1
25/08/2021
33.21
 50,400 33.21 33.21 32.89 500 30,000 -1.2
24/08/2021
33.21
 48,500 33.53 33.53 32.89 17,500 0 0.7
23/08/2021
33.53
 86,106 34.16 34.16 33.53 35,500 5,600 1.3
20/08/2021
34.16
 172,000 34.79 35.03 34.16 81,300 37,100 1.9
19/08/2021
34.79
 149,300 34.79 34.87 34.63 68,600 30,000 1.7
18/08/2021
34.79
 137,543 34.87 35.11 34.71 49,400 28,500 0.9
17/08/2021
34.87
 97,500 34.87 35.11 34.63 43,600 0 1.9
16/08/2021
34.87
 189,200 34.79 35.03 34.63 5,500 3,200 0.1
13/08/2021
34.79
 60,700 34.79 34.79 34.08 0 0 0
12/08/2021
34.79
 67,100 34.79 35.11 34.79 16,100 0 0.7
11/08/2021
34.79
 178,700 34.55 35.03 34.40 94,900 0 4.2
10/08/2021
34.55
 197,510 33.76 34.63 33.92 110,500 0 4.8
09/08/2021
33.76
 19,200 34.00 34.08 33.68 0 0 0
06/08/2021
34.00
 102,800 34.40 34.40 33.84 0 0 0
05/08/2021
34.40
 73,200 34.00 34.40 33.76 44,700 5,300 1.7
04/08/2021
34.00
 45,700 34.48 34.63 33.84 4,700 5,700 -0.0
03/08/2021
34.48
 369,400 33.68 34.71 33.13 318,500 10,000 13.3
02/08/2021
33.68
 425,700 34.24 34.71 33.61 357,500 7,200 15.1
30/07/2021
34.24
 514,600 33.76 34.32 33.68 500,600 0 21.7
29/07/2021
33.76
 731,800 32.81 33.84 32.58 1,646,100 991,300 27.9
28/07/2021
32.81
 46,300 33.05 33.13 32.81 35,000 13,300 0.9
27/07/2021
33.05
 144,300 32.89 33.21 32.58 500 33,000 -1.4
26/07/2021
32.89
 363,828 32.26 33.13 31.63 350,000 0 14.4
23/07/2021
32.26
 156,030 31.79 32.34 31.23 590,600 461,000 5.3
22/07/2021
31.79
 331,800 30.84 32.26 30.68 660,000 600,100 2.4
21/07/2021
30.84
 337,140 30.52 30.92 30.21 400,000 690,600 -11.3
20/07/2021
30.52
 238,100 29.97 30.68 28.62 5,700 143,000 -5.2
19/07/2021
29.97
 595,200 31.31 31.31 29.81 32,600 330,000 -11.3
16/07/2021
31.31
 104,300 31.39 31.63 31.08 47,200 314,000 -10.6
15/07/2021: Cổ tức tiền mặt tỉ lệ: 49.9%
15/07/2021
31.39
 239,600 31.87 35.58 31.08 23,400 31,700 -0.3
14/07/2021
31.87
 346,200 32.58 32.58 31.52 24,400 142,200 -5.3
13/07/2021
32.58
 221,300 30.54 32.58 31.10 31,100 0 1.4
12/07/2021
30.54
 615,320 31.59 35.11 30.54 2,000 341,100 -15.0
09/07/2021
31.59
 381,200 32.37 32.79 31.59 19,100 230,200 -9.6
08/07/2021
32.37
 336,609 33.07 33.35 32.30 1,000 171,900 -8.0
07/07/2021
33.07
 282,259 33.42 33.84 32.86 0 91,800 -4.3

Chính sách bảo mật | Điều khoản sử dụng |