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)
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
11/10/2021
26.25
 70,100 26.31 26.37 24.31 0 0 0
08/10/2021
26.31
 129,900 26.31 26.31 26.06 28,001 24,100 0.2
07/10/2021
26.31
 84,300 26.12 26.50 25.12 2,830,005 2,825,800 0.2
06/10/2021
26.12
 69,100 26.06 26.50 25.94 30,014 22,000 0.3
05/10/2021
26.06
 48,800 25.94 26.06 24.94 0 22,900 -1.0
04/10/2021
25.94
 210,700 25.94 26.50 24.94 100 183,000 -7.6
01/10/2021
25.94
 104,700 25.87 26.18 24.63 54,600 93,900 -1.6
30/09/2021
25.87
 121,400 25.87 26.06 24.31 20,100 103,100 -3.4
29/09/2021
25.87
 136,480 26.06 26.50 22.51 1,022,100 1,126,700 -4.3
28/09/2021
26.06
 201,300 26.25 26.25 25.94 23,800 176,000 -6.4
27/09/2021
26.25
 99,000 26.25 26.50 26.12 3,500 51,700 -2.0
24/09/2021
26.25
 66,630 26.37 26.56 26.00 10,000 38,100 -1.2
23/09/2021
26.37
 122,719 25.94 26.68 25.87 102,700 77,400 1.1
22/09/2021
25.94
 141,500 25.87 26.12 24.31 22,100 88,300 -2.8
21/09/2021
25.87
 149,900 26.00 26.12 22.32 1,602,900 1,664,600 -2.6
20/09/2021
26.00
 174,900 26.56 26.56 25.87 4,500 51,100 -2.0
17/09/2021
26.56
 78,600 26.56 26.68 26.50 3,000 30,700 -1.2
16/09/2021
26.56
 116,300 26.68 27.12 24.94 762,200 785,400 -1.0
15/09/2021
26.68
 31,300 26.43 26.68 24.94 0 0 0
14/09/2021
26.43
 83,919 26.81 26.81 25.56 17,600 13,100 0.2
13/09/2021
26.81
 64,600 27.37 27.37 23.32 1,330 11,700 -0.4
10/09/2021
27.37
 34,916 27.18 27.49 27.18 700 5,100 -0.2
09/09/2021
27.18
 93,900 27.43 27.62 27.18 19,600 47,300 -1.2
08/09/2021
27.43
 275,054 27.18 27.49 26.62 146,700 53,800 4.1
07/09/2021
27.18
 92,126 26.62 27.18 26.62 75,500 0 3.3
06/09/2021
26.62
 98,400 26.68 26.87 26.56 53,200 39,700 0.6
01/09/2021
26.68
 54,400 26.93 27.18 26.68 30,000 0 1.3
31/08/2021
26.93
 69,019 26.37 26.93 26.43 51,100 0 2.2
30/08/2021
26.37
 50,600 26.18 26.56 26.00 2,000 0 0.1
27/08/2021
26.18
 94,600 25.94 26.18 25.81 16,800 10,000 0.3
26/08/2021
25.94
 14,200 26.18 27.06 25.94 0 1,200 -0.1
25/08/2021
26.18
 50,400 26.18 26.18 25.94 500 30,000 -1.2
24/08/2021
26.18
 48,500 26.43 26.43 25.94 17,500 0 0.7
23/08/2021
26.43
 86,106 26.93 26.93 26.43 35,500 5,600 1.3
20/08/2021
26.93
 172,000 27.43 27.62 26.93 81,300 37,100 1.9
19/08/2021
27.43
 149,300 27.43 27.49 27.31 68,600 30,000 1.7
18/08/2021
27.43
 137,543 27.49 27.68 27.37 49,400 28,500 0.9
17/08/2021
27.49
 97,500 27.49 27.68 27.31 43,600 0 1.9
16/08/2021
27.49
 189,200 27.43 27.62 27.31 5,500 3,200 0.1
13/08/2021
27.43
 60,700 27.43 27.43 26.87 0 0 0
12/08/2021
27.43
 67,100 27.43 27.68 27.43 16,100 0 0.7
11/08/2021
27.43
 178,700 27.24 27.62 27.12 94,900 0 4.2
10/08/2021
27.24
 197,510 26.62 27.31 26.75 110,500 0 4.8
09/08/2021
26.62
 19,200 26.81 26.87 26.56 0 0 0
06/08/2021
26.81
 102,800 27.12 27.12 26.68 0 0 0
05/08/2021
27.12
 73,200 26.81 27.12 26.62 44,700 5,300 1.7
04/08/2021
26.81
 45,700 27.18 27.31 26.68 4,700 5,700 -0.0
03/08/2021
27.18
 369,400 26.56 27.37 26.12 318,500 10,000 13.3
02/08/2021
26.56
 425,700 26.99 27.37 26.50 357,500 7,200 15.1
30/07/2021
26.99
 514,600 26.62 27.06 26.56 500,600 0 21.7
29/07/2021
26.62
 731,800 25.87 26.68 25.69 1,646,100 991,300 27.9
28/07/2021
25.87
 46,300 26.06 26.12 25.87 35,000 13,300 0.9
27/07/2021
26.06
 144,300 25.94 26.18 25.69 500 33,000 -1.4
26/07/2021
25.94
 363,828 25.44 26.12 24.94 350,000 0 14.4
23/07/2021
25.44
 156,030 25.06 25.50 24.63 590,600 461,000 5.3
22/07/2021
25.06
 331,800 24.31 25.44 24.19 660,000 600,100 2.4
21/07/2021
24.31
 337,140 24.06 24.38 23.82 400,000 690,600 -11.3
20/07/2021
24.06
 238,100 23.63 24.19 22.57 5,700 143,000 -5.2
19/07/2021
23.63
 595,200 24.69 24.69 23.50 32,600 330,000 -11.3
16/07/2021
24.69
 104,300 24.75 24.94 24.50 47,200 314,000 -10.6
15/07/2021: Cổ tức tiền mặt tỉ lệ: 49.9%
15/07/2021
24.75
 239,600 25.13 28.05 24.50 23,400 31,700 -0.3
14/07/2021
25.13
 346,200 25.69 25.69 24.85 24,400 142,200 -5.3
13/07/2021
25.69
 221,300 24.08 25.69 24.52 31,100 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |