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)
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
12/07/2021
24.08
 615,320 24.91 27.68 24.08 2,000 341,100 -15.0
09/07/2021
24.91
 381,200 25.52 25.85 24.91 19,100 230,200 -9.6
08/07/2021
25.52
 336,609 26.07 26.30 25.46 1,000 171,900 -8.0
07/07/2021
26.07
 282,259 26.35 26.68 25.91 0 91,800 -4.3
06/07/2021
26.35
 223,400 26.80 26.91 26.18 13,100 103,300 -4.3
05/07/2021
26.80
 254,702 27.18 27.63 26.63 100 75,100 -3.6
02/07/2021
27.18
 384,784 27.18 28.02 27.18 16,500 148,100 -6.5
01/07/2021
27.18
 363,654 26.91 27.57 26.85 3,400 68,300 -3.2
30/06/2021
26.91
 319,203 26.18 26.91 26.07 0 57,100 -2.7
29/06/2021
26.18
 287,424 26.24 26.46 25.96 12,000 55,800 -2.1
28/06/2021
26.24
 325,966 26.91 26.91 26.13 5,700 113,200 -5.1
25/06/2021
26.91
 297,124 27.13 27.13 26.07 5,624 51,500 -2.2
24/06/2021
27.13
 68,510 27.18 27.41 26.85 0 16,000 -0.8
23/06/2021
27.18
 163,400 27.85 28.29 27.02 0 52,800 -2.6
22/06/2021
27.85
 844,561 26.07 28.29 26.18 3,900 152,900 -7.4
21/06/2021
26.07
 63,000 26.24 26.30 25.96 0 10,700 0
18/06/2021
26.24
 196,835 26.24 26.52 26.13 52,000 0 2.5
17/06/2021
26.24
 99,600 26.13 26.30 26.13 600 14,300 -0.6
16/06/2021
26.13
 136,326 26.07 26.35 25.96 0 18,000 -0.9
15/06/2021
26.07
 48,085 26.07 26.35 24.96 1,600 2,000 -0.0
14/06/2021
26.07
 78,050 25.96 26.35 25.96 19,300 0 0.9
11/06/2021
25.96
 64,960 25.57 26.24 25.63 0 27,000 -1.3
10/06/2021
25.57
 424,210 25.80 26.63 25.52 400,400 130,300 12.9
09/06/2021
25.80
 331,355 25.80 26.57 25.74 350,000 100,400 11.8
08/06/2021
25.80
 416,633 26.63 27.02 25.80 429,000 37,400 18.8
07/06/2021
26.63
 523,506 26.24 26.80 25.52 441,200 20,100 19.9
04/06/2021
26.24
 685,370 26.07 26.30 25.52 500,000 39,100 21.6
03/06/2021
26.07
 715,981 25.24 26.07 24.91 476,800 58,900 19.3
02/06/2021
25.24
 341,480 24.30 25.24 23.63 2,500 72,900 -3.1
01/06/2021
24.30
 229,130 23.58 24.30 23.36 267,700 184,000 3.6
31/05/2021
23.58
 56,300 23.58 23.58 23.13 5,300 16,200 -0.5
28/05/2021
23.58
 44,300 23.74 23.74 23.41 0 200,000 -8.4
27/05/2021
23.74
 161,305 23.85 23.85 23.08 403 163,000 -6.9
26/05/2021
23.85
 65,918 24.30 24.41 23.58 300,500 400,000 -4.2
25/05/2021
24.30
 229,627 23.85 24.52 23.91 400,000 361,000 1.7
24/05/2021
23.85
 336,500 23.63 23.97 23.58 200,200 210,200 -0.5
21/05/2021
23.63
 314,307 22.58 23.63 22.58 233,700 21,000 8.9

Chính sách bảo mật | Điều khoản sử dụng |