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)
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
30/11/2021
29.12
 394,702 29.38 29.63 28.49 30,700 300 1.4
29/11/2021
29.38
 394,150 29.69 29.69 28.68 8,600 29,400 -1.0
26/11/2021
29.69
 1,056,500 28.30 30.89 28.05 97,600 30,800 3.1
25/11/2021
28.30
 265,420 28.68 28.68 24.58 1,300 0 0.1
24/11/2021
28.68
 645,640 28.62 29.31 28.43 171,100 700 7.8
23/11/2021
28.62
 680,323 27.48 29.00 27.48 40,000 4,000 1.6
22/11/2021
27.48
 608,800 26.79 27.61 26.79 15,800 15,000 0.0
19/11/2021
26.79
 1,010,200 26.98 27.74 26.60 132,900 517,000 -16.5
18/11/2021
26.98
 204,600 26.98 26.98 26.73 58,200 113,300 -2.3
17/11/2021
26.98
 370,300 27.29 27.67 26.73 61,400 319,400 -11.0
16/11/2021
27.29
 806,828 26.60 27.55 26.54 90,000 400,000 -13.3
15/11/2021
26.60
 185,400 26.66 26.73 26.54 100 84,000 -3.5
12/11/2021
26.66
 125,140 26.48 26.79 26.48 4,000 31,500 -1.2
11/11/2021
26.48
 231,100 26.60 26.79 26.48 81,100 29,700 2.2
10/11/2021
26.60
 154,600 26.60 26.79 23.32 300,000 381,200 -3.4
09/11/2021
26.60
 148,930 26.73 26.73 26.41 12,530 80,000 -2.9
08/11/2021
26.73
 310,488 26.54 27.04 26.48 20,100 206,600 -7.9
05/11/2021
26.54
 65,937 26.48 26.79 22.57 316,100 300,100 0.7
04/11/2021
26.48
 71,000 26.41 26.48 25.34 1,000,000 1,000,100 -0.0
03/11/2021
26.41
 234,202 26.85 26.85 26.29 5,800 100 0.2
02/11/2021
26.85
 246,750 27.04 27.23 23.20 0 6,300 -0.3
01/11/2021
27.04
 430,100 27.42 31.27 26.98 727,200 735,000 -0.3
29/10/2021
27.42
 285,550 27.23 31.27 24.71 0 1,400 -0.1
28/10/2021
27.23
 459,608 26.48 30.26 26.60 270,100 346,000 -3.3
27/10/2021
26.48
 266,600 26.03 26.79 26.03 288,300 335,000 -1.9
26/10/2021
26.03
 297,400 25.66 26.79 25.85 98,100 250,100 -6.3
25/10/2021
25.66
 450,200 25.78 26.54 25.66 15,300 330,742 -13.0
22/10/2021
25.78
 345,300 25.28 25.85 25.28 103,500 290,800 -7.6
21/10/2021
25.28
 244,400 25.34 25.59 25.28 128,000 228,000 -4.0
20/10/2021
25.34
 204,800 25.59 25.72 25.28 16,100 156,600 -5.7
19/10/2021
25.59
 211,800 25.47 25.59 25.28 0 0 0
18/10/2021
25.47
 356,200 26.03 26.35 25.47 0 0 0
15/10/2021
26.03
 214,200 26.16 26.16 25.21 1,050,300 1,168,100 -4.9
14/10/2021
26.16
 283,800 26.29 26.29 25.40 0 0 0
13/10/2021
26.29
 117,900 26.41 26.41 25.91 0 0 0
12/10/2021: Cổ tức tiền mặt tỉ lệ: 4.627%
12/10/2021
26.41
 74,600 26.25 26.48 25.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |