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

35.80
0
(0%)
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
(2025-12-29) 		2.20 6.55% 35,784,200 -4,340,300 -163.3
33.60
40.50
35.90
2 tháng
(2025-12-01) 		0.60 1.70% 41,710,300 -4,614,000 -172.6
33.60
40.50
35.90
3 tháng
(2025-10-30) 		-0.70 -1.91% 58,398,900 -3,606,000 -130.8
33.60
40.50
35.90
6 tháng
(2025-08-01) 		1.61 4.71% 92,899,500 107,550 29.9
33.60
40.50
35.90
12 tháng
(2025-02-03) 		0.55 1.55% 169,674,900 -5,150,350 -118.4
31.53
40.50
35.90
24 tháng
(2024-02-15) 		6.47 22.06% 411,604,322 -27,676,295 -1,006.9
27.83
40.50
35.90
36 tháng
(2023-02-13) 		8.76 32.41% 512,110,257 -44,777,128 -1,666.4
25
40.50
35.90
60 tháng
(2021-02-23) 		10.89 43.72% 613,654,685 -51,401,690 -1,946.1
22.30
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
22.58
 136,800 22.69 22.69 22.47 47,000 48,000 -0.0
19/05/2021
22.69
 62,000 22.86 22.86 22.58 0 21,600 -0.9
18/05/2021
22.86
 246,100 22.47 22.91 22.36 180,400 100 7.4
17/05/2021
22.47
 441,833 22.69 22.86 22.36 505,000 400,000 4.3
14/05/2021
22.69
 410,000 23.02 23.24 22.58 88,300 166,300 -3.2
13/05/2021
23.02
 208,800 23.24 23.24 23.02 62,500 127,400 -2.7
12/05/2021
23.24
 330,703 23.30 23.30 23.08 0 137,100 -5.7
11/05/2021
23.30
 497,500 23.08 23.36 23.02 301,400 300,000 0.1
10/05/2021
23.08
 551,007 23.13 23.13 22.80 398,800 403,000 -0.2
07/05/2021
23.13
 648,610 23.36 23.36 23.02 502,800 379,700 5.2
06/05/2021
23.36
 538,800 22.97 23.47 22.97 259,200 390,600 -5.5
05/05/2021
22.97
 175,000 22.63 22.97 22.63 5,000 106,000 -4.2
04/05/2021
22.63
 147,635 22.63 22.63 22.25 156,100 250,000 -3.8
29/04/2021
22.63
 174,306 22.63 22.80 22.58 36,600 84,500 -2.0
28/04/2021
22.63
 216,045 22.30 22.75 22.30 1,000 160,400 -6.5
27/04/2021
22.30
 257,036 22.75 22.75 22.08 2,300 121,100 -4.8
26/04/2021
22.75
 185,560 22.80 23.02 22.69 300 108,000 -4.4
23/04/2021
22.80
 174,223 23.08 23.08 22.63 3,800 110,000 -4.4
22/04/2021
23.08
 396,300 23.63 23.63 22.63 600 190,000 -7.9
20/04/2021
23.63
 137,435 23.69 24.02 23.63 100 90,200 -3.9
19/04/2021
23.69
 140,400 23.80 23.91 23.58 13,100 35,100 -0.9
16/04/2021
23.80
 147,410 24.08 24.30 23.74 5,100 36,600 -1.4
15/04/2021
24.08
 216,000 24.69 24.69 24.08 43,100 55,000 0
14/04/2021
24.69
 186,718 24.47 24.69 24.35 0 87,810 -3.9
13/04/2021
24.47
 208,824 25.08 25.08 24.41 91,400 54,800 1.6
12/04/2021
25.08
 220,800 24.91 25.08 24.63 89,300 104,000 -0.6
09/04/2021
24.91
 175,800 24.96 25.08 24.69 0 19,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |