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

38.50
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
(2024-10-23) 		-0.30 -0.77% 20,396,192 273,850 12.4
37.90
40.93
38.50
2 tháng
(2024-09-23) 		-0.57 -1.45% 30,807,870 -204,338 -8.6
37.90
40.93
38.50
3 tháng
(2024-08-26) 		-0.65 -1.67% 41,386,841 578,672 25.8
37.90
40.93
38.50
6 tháng
(2024-05-27) 		-2.07 -5.11% 171,934,408 -3,207,809 -148.4
35.69
43.68
38.50
12 tháng
(2023-11-28) 		9.64 33.42% 243,984,089 -22,114,336 -879.1
28.86
43.68
38.50
24 tháng
(2022-12-05) 		7.50 24.20% 329,163,516 -41,428,717 -1,617.1
28.15
43.68
38.50
36 tháng
(2021-12-08) 		7.27 23.27% 376,894,702 -46,042,709 -1,827.0
27.12
43.68
38.50
60 tháng
(2019-12-19) 		13.43 53.60% 491,202,175 -46,255,942 -1,791.7
15.82
43.68
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2021
30.82
 34,916 30.61 30.96 30.61 700 5,100 -0.2
09/09/2021
30.61
 93,900 30.89 31.10 30.61 19,600 47,300 -1.2
08/09/2021
30.89
 275,054 30.61 30.96 29.98 146,700 53,800 4.1
07/09/2021
30.61
 92,126 29.98 30.61 29.98 75,500 0 3.3
06/09/2021
29.98
 98,400 30.05 30.26 29.91 53,200 39,700 0.6
01/09/2021
30.05
 54,400 30.33 30.61 30.05 30,000 0 1.3
31/08/2021
30.33
 69,019 29.70 30.33 29.77 51,100 0 2.2
30/08/2021
29.70
 50,600 29.49 29.91 29.28 2,000 0 0.1
27/08/2021
29.49
 94,600 29.21 29.49 29.06 16,800 10,000 0.3
26/08/2021
29.21
 14,200 29.49 30.47 29.21 0 1,200 -0.1
25/08/2021
29.49
 50,400 29.49 29.49 29.21 500 30,000 -1.2
24/08/2021
29.49
 48,500 29.77 29.77 29.21 17,500 0 0.7
23/08/2021
29.77
 86,106 30.33 30.33 29.77 35,500 5,600 1.3
20/08/2021
30.33
 172,000 30.89 31.10 30.33 81,300 37,100 1.9
19/08/2021
30.89
 149,300 30.89 30.96 30.75 68,600 30,000 1.7
18/08/2021
30.89
 137,543 30.96 31.17 30.82 49,400 28,500 0.9
17/08/2021
30.96
 97,500 30.96 31.17 30.75 43,600 0 1.9
16/08/2021
30.96
 189,200 30.89 31.10 30.75 5,500 3,200 0.1
13/08/2021
30.89
 60,700 30.89 30.89 30.26 0 0 0
12/08/2021
30.89
 67,100 30.89 31.17 30.89 16,100 0 0.7
11/08/2021
30.89
 178,700 30.68 31.10 30.54 94,900 0 4.2
10/08/2021
30.68
 197,510 29.98 30.75 30.12 110,500 0 4.8
09/08/2021
29.98
 19,200 30.19 30.26 29.91 0 0 0
06/08/2021
30.19
 102,800 30.54 30.54 30.05 0 0 0
05/08/2021
30.54
 73,200 30.19 30.54 29.98 44,700 5,300 1.7
04/08/2021
30.19
 45,700 30.61 30.75 30.05 4,700 5,700 -0.0
03/08/2021
30.61
 369,400 29.91 30.82 29.42 318,500 10,000 13.3
02/08/2021
29.91
 425,700 30.40 30.82 29.84 357,500 7,200 15.1
30/07/2021
30.40
 514,600 29.98 30.47 29.91 500,600 0 21.7
29/07/2021
29.98
 731,800 29.14 30.05 28.92 1,646,100 991,300 27.9
28/07/2021
29.14
 46,300 29.35 29.42 29.14 35,000 13,300 0.9
27/07/2021
29.35
 144,300 29.21 29.49 28.92 500 33,000 -1.4
26/07/2021
29.21
 363,828 28.64 29.42 28.08 350,000 0 14.4
23/07/2021
28.64
 156,030 28.22 28.71 27.73 590,600 461,000 5.3
22/07/2021
28.22
 331,800 27.38 28.64 27.24 660,000 600,100 2.4
21/07/2021
27.38
 337,140 27.10 27.45 26.82 400,000 690,600 -11.3
20/07/2021
27.10
 238,100 26.61 27.24 25.41 5,700 143,000 -5.2
19/07/2021
26.61
 595,200 27.80 27.80 26.47 32,600 330,000 -11.3
16/07/2021
27.80
 104,300 27.87 28.08 27.59 47,200 314,000 -10.6
15/07/2021: Cổ tức tiền mặt tỉ lệ: 49.9%
15/07/2021
27.87
 239,600 28.30 31.59 27.59 23,400 31,700 -0.3
14/07/2021
28.30
 346,200 28.92 28.92 27.99 24,400 142,200 -5.3
13/07/2021
28.92
 221,300 27.11 28.92 27.61 31,100 0 1.4
12/07/2021
27.11
 615,320 28.05 31.17 27.11 2,000 341,100 -15.0
09/07/2021
28.05
 381,200 28.74 29.11 28.05 19,100 230,200 -9.6
08/07/2021
28.74
 336,609 29.36 29.61 28.67 1,000 171,900 -8.0
07/07/2021
29.36
 282,259 29.67 30.05 29.17 0 91,800 -4.3
06/07/2021
29.67
 223,400 30.17 30.30 29.49 13,100 103,300 -4.3
05/07/2021
30.17
 254,702 30.61 31.11 29.99 100 75,100 -3.6
02/07/2021
30.61
 384,784 30.61 31.55 30.61 16,500 148,100 -6.5
01/07/2021
30.61
 363,654 30.30 31.05 30.24 3,400 68,300 -3.2
30/06/2021
30.30
 319,203 29.49 30.30 29.36 0 57,100 -2.7
29/06/2021
29.49
 287,424 29.55 29.80 29.24 12,000 55,800 -2.1
28/06/2021
29.55
 325,966 30.30 30.30 29.42 5,700 113,200 -5.1
25/06/2021
30.30
 297,124 30.55 30.55 29.36 5,624 51,500 -2.2
24/06/2021
30.55
 68,510 30.61 30.86 30.24 0 16,000 -0.8
23/06/2021
30.61
 163,400 31.36 31.86 30.42 0 52,800 -2.6
22/06/2021
31.36
 844,561 29.36 31.86 29.49 3,900 152,900 -7.4
21/06/2021
29.36
 63,000 29.55 29.61 29.24 0 10,700 0
18/06/2021
29.55
 196,835 29.55 29.86 29.42 52,000 0 2.5
17/06/2021
29.55
 99,600 29.42 29.61 29.42 600 14,300 -0.6
16/06/2021
29.42
 136,326 29.36 29.67 29.24 0 18,000 -0.9
15/06/2021
29.36
 48,085 29.36 29.67 28.11 1,600 2,000 -0.0
14/06/2021
29.36
 78,050 29.24 29.67 29.24 19,300 0 0.9
11/06/2021
29.24
 64,960 28.80 29.55 28.86 0 27,000 -1.3
10/06/2021
28.80
 424,210 29.05 29.99 28.74 400,400 130,300 12.9
09/06/2021
29.05
 331,355 29.05 29.92 28.99 350,000 100,400 11.8
08/06/2021
29.05
 416,633 29.99 30.42 29.05 429,000 37,400 18.8
07/06/2021
29.99
 523,506 29.55 30.17 28.74 441,200 20,100 19.9
04/06/2021
29.55
 685,370 29.36 29.61 28.74 500,000 39,100 21.6
03/06/2021
29.36
 715,981 28.42 29.36 28.05 476,800 58,900 19.3
02/06/2021
28.42
 341,480 27.36 28.42 26.61 2,500 72,900 -3.1
01/06/2021
27.36
 229,130 26.55 27.36 26.30 267,700 184,000 3.6
31/05/2021
26.55
 56,300 26.55 26.55 26.05 5,300 16,200 -0.5
28/05/2021
26.55
 44,300 26.74 26.74 26.36 0 200,000 -8.4
27/05/2021
26.74
 161,305 26.86 26.86 25.99 403 163,000 -6.9
26/05/2021
26.86
 65,918 27.36 27.49 26.55 300,500 400,000 -4.2
25/05/2021
27.36
 229,627 26.86 27.61 26.93 400,000 361,000 1.7
24/05/2021
26.86
 336,500 26.61 26.99 26.55 200,200 210,200 -0.5
21/05/2021
26.61
 314,307 25.43 26.61 25.43 233,700 21,000 8.9
20/05/2021
25.43
 136,800 25.55 25.55 25.30 47,000 48,000 -0.0
19/05/2021
25.55
 62,000 25.74 25.74 25.43 0 21,600 -0.9
18/05/2021
25.74
 246,100 25.30 25.80 25.18 180,400 100 7.4
17/05/2021
25.30
 441,833 25.55 25.74 25.18 505,000 400,000 4.3
14/05/2021
25.55
 410,000 25.93 26.18 25.43 88,300 166,300 -3.2
13/05/2021
25.93
 208,800 26.18 26.18 25.93 62,500 127,400 -2.7
12/05/2021
26.18
 330,703 26.24 26.24 25.99 0 137,100 -5.7
11/05/2021
26.24
 497,500 25.99 26.30 25.93 301,400 300,000 0.1
10/05/2021
25.99
 551,007 26.05 26.05 25.68 398,800 403,000 -0.2
07/05/2021
26.05
 648,610 26.30 26.30 25.93 502,800 379,700 5.2
06/05/2021
26.30
 538,800 25.86 26.43 25.86 259,200 390,600 -5.5
05/05/2021
25.86
 175,000 25.49 25.86 25.49 5,000 106,000 -4.2
04/05/2021
25.49
 147,635 25.49 25.49 25.05 156,100 250,000 -3.8
29/04/2021
25.49
 174,306 25.49 25.68 25.43 36,600 84,500 -2.0
28/04/2021
25.49
 216,045 25.11 25.61 25.11 1,000 160,400 -6.5
27/04/2021
25.11
 257,036 25.61 25.61 24.86 2,300 121,100 -4.8
26/04/2021
25.61
 185,560 25.68 25.93 25.55 300 108,000 -4.4
23/04/2021
25.68
 174,223 25.99 25.99 25.49 3,800 110,000 -4.4
22/04/2021
25.99
 396,300 26.61 26.61 25.49 600 190,000 -7.9
20/04/2021
26.61
 137,435 26.68 27.05 26.61 100 90,200 -3.9
19/04/2021
26.68
 140,400 26.80 26.93 26.55 13,100 35,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |