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

34
0.40
(1.19%)
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
(2026-02-11) 		-1.60 -4.53% 12,846,800 -472,000 -16.8
31.80
35.90
34
2 tháng
(2026-01-12) 		-1.90 -5.34% 54,774,000 -4,601,700 -173.6
31.80
40.50
34
3 tháng
(2025-12-15) 		-0.20 -0.59% 60,581,000 -5,366,300 -199.5
31.80
40.50
34
6 tháng
(2025-09-15) 		-1.82 -5.13% 93,289,300 -1,977,800 -63.6
31.80
40.50
34
12 tháng
(2025-03-18) 		-1.55 -4.41% 174,622,600 -4,002,046 -74.2
31.53
40.50
34
24 tháng
(2024-03-25) 		5 17.42% 423,391,833 -26,985,295 -982.1
27.83
40.50
34
36 tháng
(2023-03-29) 		7.08 26.62% 531,952,901 -45,059,128 -1,675.6
25
40.50
34
60 tháng
(2021-04-08) 		8.74 34.99% 628,227,407 -52,010,895 -1,966.8
22.30
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
28.05
 78,300 27.86 28.05 27.61 500 40,000 -1.7
28/07/2022
27.86
 103,800 27.74 27.99 27.61 1,000 40,000 -1.7
27/07/2022
27.74
 76,000 27.61 27.80 27.42 300 50,000 -2.2
26/07/2022
27.61
 44,014 27.74 27.80 27.48 0 5,200 -0.2
25/07/2022
27.74
 112,050 27.36 28.37 27.55 300 23,100 -1.0
22/07/2022
27.36
 67,908 27.42 27.48 27.29 300 41,300 -1.8
21/07/2022
27.42
 38,319 27.36 27.42 27.04 0 0 0
20/07/2022
27.36
 124,601 27.42 27.42 27.17 2,400 29,300 -1.2
19/07/2022
27.42
 46,406 27.23 27.42 26.98 0 0 0
18/07/2022
27.23
 19,800 27.42 27.42 26.92 300 0 0.0
15/07/2022
27.42
 429,313 27.61 27.61 26.79 0 376,700 -16.2
14/07/2022
27.61
 70,400 27.42 27.67 27.36 0 27,700 -1.2
13/07/2022
27.42
 59,000 26.92 27.48 26.98 0 5,000 -0.2
12/07/2022
26.92
 403,400 27.23 27.42 26.73 77,600 396,300 -13.6
11/07/2022
27.23
 113,707 27.48 27.48 26.98 700 43,000 -1.8
08/07/2022
27.48
 377,201 27.42 27.48 26.79 3,800 321,900 -13.6
07/07/2022
27.42
 146,800 27.04 27.42 27.04 0 96,600 -4.2
06/07/2022
27.04
 165,703 27.23 27.42 27.04 0 30,400 -1.3
05/07/2022
27.23
 278,500 27.55 27.55 27.11 0 190,700 -8.2
04/07/2022
27.55
 282,401 27.74 27.80 27.17 1,000 273,600 -11.8
01/07/2022
27.74
 36,427 28.30 28.30 27.23 200 0 0.0
30/06/2022
28.30
 83,600 27.67 28.30 27.17 0 30,600 -1.3
29/06/2022
27.67
 145,060 28.24 28.24 27.61 1,300 126,200 -5.5
28/06/2022
28.24
 100,801 27.55 28.30 27.36 0 25,700 -1.1
27/06/2022
27.55
 90,600 27.99 27.99 27.42 100 55,200 -2.4
24/06/2022
27.99
 65,266 28.24 28.24 27.74 1,000 0 0.0
23/06/2022
28.24
 23,600 27.74 28.24 27.42 6,100 3,900 0.1
22/06/2022
27.74
 16,801 26.98 29.56 27.29 1,200 100 0.0
21/06/2022
26.98
 293,600 27.42 27.42 26.66 4,600 217,900 -9.2
20/06/2022
27.42
 69,420 27.93 27.93 27.36 0 9,600 -0.4
17/06/2022
27.93
 70,127 28.11 28.11 27.67 100 0 0.0
16/06/2022
28.11
 48,800 27.99 28.30 27.86 400 0 0.0
15/06/2022
27.99
 58,500 28.05 28.24 27.74 0 4,000 -0.2
14/06/2022
28.05
 39,360 28.18 28.62 27.42 2,200 9,400 -0.3
13/06/2022
28.18
 141,400 29.00 29.00 27.80 3,000 800 0.1
10/06/2022
29.00
 100,415 29.63 29.69 28.87 2,200 10,400 -0.4
09/06/2022
29.63
 80,700 29.31 29.63 29.06 100 14,300 -0.7
08/06/2022
29.31
 126,676 29.38 29.63 29.31 7,800 0 0.4
07/06/2022
29.38
 191,400 29.44 29.56 29.06 27,900 16,200 0.5
06/06/2022
29.44
 344,615 28.05 29.63 28.05 176,600 0 8.2
03/06/2022
28.05
 135,900 27.67 28.56 27.55 50,800 200 2.3
02/06/2022
27.67
 74,477 27.67 27.74 27.29 0 2,800 -0.1
01/06/2022
27.67
 103,000 27.86 27.86 27.55 30,400 43,300 -0.6
31/05/2022
27.86
 113,323 27.86 28.05 27.61 500 0 0.0
30/05/2022
27.86
 91,203 27.93 28.05 27.80 2,000 63,400 -2.7
27/05/2022
27.93
 102,900 27.61 27.93 27.61 7,200 68,800 -2.7
26/05/2022
27.61
 69,600 27.55 27.74 27.55 16,700 36,400 -0.9
25/05/2022
27.55
 179,600 27.42 27.74 27.36 46,000 119,800 -3.2
24/05/2022
27.42
 58,700 27.61 27.67 27.11 200 25,000 -1.1
23/05/2022
27.61
 125,500 27.48 27.80 27.48 47,600 32,400 0.7
20/05/2022
27.48
 129,500 27.23 27.61 27.36 92,800 30,600 2.7
19/05/2022
27.23
 60,100 27.23 27.23 26.92 31,800 8,500 1.0
18/05/2022
27.23
 63,400 27.36 27.67 27.11 22,100 18,500 0.2
17/05/2022
27.36
 232,204 26.79 27.48 26.66 40,100 174,900 -5.7
16/05/2022
26.79
 257,700 26.79 27.55 26.66 0 168,700 -7.2
13/05/2022
26.79
 187,900 27.04 27.42 26.41 195,700 193,000 0.1
12/05/2022
27.04
 53,600 28.18 28.24 26.85 2,100 0 0.1
11/05/2022
28.18
 63,200 28.37 28.37 26.79 30,100 500 1.3
10/05/2022
28.37
 121,010 27.11 28.37 26.16 18,600 22,800 -0.2
09/05/2022
27.11
 475,000 27.99 28.05 26.48 3,100 17,800 -0.6
06/05/2022
27.99
 147,000 28.62 28.74 27.86 1,700 4,700 -0.1
05/05/2022
28.62
 120,200 28.68 28.93 28.30 2,200 0 0.1
04/05/2022
28.68
 70,200 29.00 29.38 28.37 800 0 0.0
29/04/2022
29.00
 118,300 28.87 29.56 28.43 58,500 232,000 -8.0
28/04/2022
28.87
 397,300 28.37 29.19 28.24 235,500 335,000 -4.5
27/04/2022
28.37
 344,151 29.50 29.50 27.99 50,000 246,000 -8.8
26/04/2022
29.50
 168,200 28.93 29.50 28.11 52,900 87,200 -1.5
25/04/2022
28.93
 365,200 29.94 30.57 28.43 43,000 69,500 -1.2
22/04/2022
29.94
 494,000 31.27 31.33 28.37 175,200 483,200 -15.1
21/04/2022
31.27
 461,800 31.71 31.71 30.26 69,600 155,500 -4.3
20/04/2022
31.71
 529,500 32.34 32.46 30.89 62,300 208,000 -7.4
19/04/2022
32.34
 282,500 32.09 33.09 32.02 0 0 0
18/04/2022
32.09
 297,200 31.52 32.65 31.52 0 0 0
15/04/2022
31.52
 274,000 31.64 32.78 31.27 0 0 0
14/04/2022
31.64
 287,600 30.51 31.64 30.51 30,000 4,200 1.3
13/04/2022
30.51
 150,510 30.32 30.57 30.26 23,000 2,700 1.0
12/04/2022
30.32
 251,800 30.38 30.76 30.01 37,000 3,800 1.6
08/04/2022
30.38
 130,300 30.26 30.45 29.94 50,700 2,000 2.3
07/04/2022
30.26
 152,222 31.08 31.08 30.07 8,600 0 0.4
06/04/2022
31.08
 123,902 30.95 31.20 30.01 39,300 0 1.9
05/04/2022
30.95
 82,700 31.14 31.39 30.89 5,200 8,000 -0.1
04/04/2022
31.14
 374,900 30.07 31.83 29.82 3,400 500 0.1
01/04/2022
30.07
 218,545 30.19 30.26 29.75 63,800 0 3.0
31/03/2022
30.19
 612,220 29.25 30.89 29.19 83,300 7,900 3.6
30/03/2022
29.25
 465,900 28.49 29.31 28.37 263,800 0 12.1
29/03/2022
28.49
 288,300 28.49 28.68 28.37 66,000 0 3.0
28/03/2022
28.49
 180,100 28.81 28.81 28.43 100 4,400 -0.2
25/03/2022
28.81
 90,000 29.00 29.31 28.68 1,100 0 0.1
24/03/2022
29.00
 84,000 28.93 29.19 28.87 5,400 300 0.2
23/03/2022
28.93
 94,703 28.93 29.19 28.68 30,100 1,700 1.3
22/03/2022
28.93
 133,400 29.00 29.00 28.62 36,300 1,000 1.6
21/03/2022
29.00
 135,600 29.00 29.12 28.87 10,200 1,500 0.4
18/03/2022
29.00
 176,940 28.87 29.25 28.68 60,800 0 2.8
17/03/2022
28.87
 99,500 28.62 28.93 28.49 19,300 100 0.9
16/03/2022
28.62
 84,000 28.68 28.93 28.49 27,400 15,800 0.5
15/03/2022
28.68
 230,260 29.12 29.12 28.43 60,500 20,000 1.8
14/03/2022
29.12
 134,000 29.06 29.31 28.87 17,100 13,600 0.2
11/03/2022
29.06
 109,632 29.56 29.82 29.06 7,900 9,700 -0.1
10/03/2022
29.56
 775,273 28.37 30.01 28.24 73,500 73,800 -0.0
09/03/2022
28.37
 117,900 28.43 28.43 27.74 68,900 19,500 2.2

Chính sách bảo mật | Điều khoản sử dụng |