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

34.90
-0.10
(-0.29%)
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
(2025-11-05) 		-2.12 -5.71% 13,925,800 654,900 27.2
34.90
37.12
34.90
2 tháng
(2025-10-06) 		-0.34 -0.97% 24,633,900 2,074,800 84.1
34.63
37.12
34.90
3 tháng
(2025-09-08) 		0.10 0.29% 35,230,400 4,302,500 171.8
34.63
37.12
34.90
6 tháng
(2025-06-09) 		0.10 0.29% 77,784,100 3,532,999 162.5
33.75
37.12
34.90
12 tháng
(2024-12-10) 		0.81 2.37% 141,557,650 632,440 100.3
31.53
37.12
34.90
24 tháng
(2023-12-18) 		8.74 33.31% 386,109,624 -20,708,677 -751.6
26.26
38.79
34.90
36 tháng
(2022-12-21) 		7.05 25.23% 474,489,073 -40,611,678 -1,510.1
25
38.79
34.90
60 tháng
(2020-12-31) 		7.35 26.57% 583,130,945 -46,674,448 -1,769.2
22.30
38.79
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
28.43
 148,791 28.43 28.56 28.24 72,700 5,500 3.0
07/03/2022
28.43
 137,420 28.49 28.56 28.24 67,700 25,500 1.9
04/03/2022
28.49
 153,041 28.43 28.81 28.18 18,000 0 0.8
03/03/2022
28.43
 149,500 28.24 28.49 28.05 32,300 2,300 1.3
02/03/2022
28.24
 87,204 28.37 28.37 28.05 155,000 104,100 2.3
01/03/2022
28.37
 244,607 27.74 28.56 27.61 41,500 0 1.9
28/02/2022
27.74
 84,953 27.61 27.86 27.61 1,000 0 0.0
25/02/2022
27.61
 54,913 27.55 27.86 27.55 1,000 0 0.0
24/02/2022
27.55
 66,400 27.86 28.05 27.23 5,200 0 0.2
23/02/2022
27.86
 66,300 27.99 28.05 27.74 3,200 0 0.1
22/02/2022
27.99
 72,800 28.05 28.05 27.61 28,600 0 1.3
21/02/2022
28.05
 70,220 28.05 28.11 27.61 9,500 400 0.4
18/02/2022
28.05
 65,800 28.18 28.24 27.93 7,000 0 0.3
17/02/2022
28.18
 76,826 28.11 28.24 27.74 23,100 0 1.0
16/02/2022
28.11
 153,100 27.48 28.24 27.23 45,200 0 2.0
15/02/2022
27.48
 52,967 28.05 28.05 27.42 200 0 0.0
14/02/2022
28.05
 101,110 28.05 28.37 27.61 25,000 0 1.1
11/02/2022
28.05
 132,810 28.18 28.43 28.05 57,300 1,500 2.5
10/02/2022
28.18
 135,570 28.11 28.68 28.11 11,100 0 0.5
09/02/2022
28.11
 62,205 28.24 28.74 27.74 8,400 11,500 -0.1
08/02/2022
28.24
 232,222 27.04 28.30 27.04 118,200 7,300 4.9
07/02/2022
27.04
 93,500 26.73 27.23 26.85 20,200 0 0.9
28/01/2022
26.73
 34,303 26.54 27.04 26.66 0 900 -0.0
27/01/2022
26.54
 27,302 26.98 26.98 26.54 800 4,600 -0.2
26/01/2022
26.98
 134,100 26.54 27.11 26.54 96,200 28,000 2.9
25/01/2022
26.54
 55,206 26.48 26.79 26.48 0 600 -0.0
24/01/2022
26.48
 92,200 26.92 26.92 26.35 21,700 2,000 0.8
21/01/2022
26.92
 47,300 27.11 27.11 26.48 0 0 0
20/01/2022
27.11
 40,400 26.48 27.11 26.35 2,500 0 0.1
19/01/2022
26.48
 99,700 26.41 26.73 26.29 53,900 0 2.3
18/01/2022
26.41
 105,500 27.04 27.04 26.16 5,200 14,200 -0.4
17/01/2022
27.04
 181,500 27.11 27.42 26.73 144,400 0 6.2
14/01/2022
27.11
 45,500 27.17 27.17 26.66 14,400 6,800 0.3
13/01/2022
27.17
 107,900 26.79 27.29 26.98 460,100 379,200 3.5
12/01/2022
26.79
 107,900 26.85 26.98 26.48 300 0 0.0
11/01/2022
26.85
 81,130 26.98 27.11 26.85 315,100 300,000 0.6
10/01/2022
26.98
 328,307 27.17 27.36 26.92 112,600 106,900 0.3
07/01/2022
27.17
 176,300 27.42 27.42 27.11 119,400 138,500 -0.8
06/01/2022
27.42
 145,237 27.48 27.67 27.17 103,237 144,600 -1.8
05/01/2022
27.48
 424,800 27.29 28.05 27.29 1,293,350 1,223,000 3.1
04/01/2022
27.29
 544,400 27.99 27.99 27.04 0 0 0
31/12/2021
27.99
 140,100 27.86 27.99 27.48 300 26,700 -1.2
30/12/2021
27.86
 36,501 28.05 28.05 27.67 0 7,500 -0.3
29/12/2021
28.05
 127,200 28.11 28.11 27.74 50,000 24,000 1.2
28/12/2021
28.11
 339,300 27.99 28.30 27.55 224,200 97,900 5.6
27/12/2021
27.99
 100,715 28.24 28.30 27.67 58,000 34,900 1.0
24/12/2021
28.24
 114,401 28.18 28.37 27.67 2,600 22,800 -0.9
23/12/2021
28.18
 351,261 28.11 28.87 27.80 170,000 174,600 -0.2
22/12/2021
28.11
 386,709 27.80 28.30 27.67 369,800 190,500 8.0
21/12/2021
27.80
 316,900 27.61 28.18 27.36 150,000 50,000 4.4
20/12/2021
27.61
 295,100 27.80 27.80 27.42 400 2,500 -0.1
17/12/2021
27.80
 304,200 27.99 28.24 27.61 96,300 0 4.3
16/12/2021
27.99
 107,700 28.18 28.18 27.80 58,400 0 2.6
15/12/2021
28.18
 210,400 27.80 28.30 27.61 128,300 100 5.7
14/12/2021
27.80
 273,605 28.05 28.05 27.55 95,300 2,000 4.1
13/12/2021
28.05
 256,750 28.24 28.62 27.74 83,900 0 3.8
10/12/2021
28.24
 200,740 28.05 28.74 27.74 0 25,000 -1.1
09/12/2021
28.05
 306,000 27.74 28.56 27.55 10,100 0 0.4
08/12/2021
27.74
 203,116 27.74 28.05 27.42 50,300 0 2.2
07/12/2021
27.74
 261,303 27.23 27.99 27.23 109,600 1,000 4.7
06/12/2021
27.23
 353,100 28.24 28.37 26.79 38,400 100 1.7
03/12/2021
28.24
 374,100 28.87 29.12 28.11 161,200 0 7.3
02/12/2021
28.87
 345,612 28.30 29.19 28.24 176,200 0 8.0
01/12/2021
28.30
 406,628 29.12 29.31 28.11 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |