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)
09/02/2021
24.41
 128,370 23.85 24.47 23.30 355,900 300,500 2.4
08/02/2021
23.85
 67,900 24.19 24.41 23.36 12,900 0 0
05/02/2021
24.19
 116,175 23.97 24.24 24.02 11,943 0 0.5
04/02/2021
23.97
 90,170 23.58 24.13 23.69 300 24,000 -1.0
03/02/2021
23.58
 193,100 23.52 24.24 23.47 1,800 106,400 -4.5
02/02/2021
23.52
 139,200 23.74 23.85 23.36 9,800 112,900 -4.4
01/02/2021
23.74
 71,000 24.13 24.30 23.58 9,510 1,900 0.3
29/01/2021
24.13
 138,490 23.24 24.30 22.86 25,000 0 1.1
28/01/2021
23.24
 589,226 25.13 25.13 22.19 333,300 31,100 12.5
27/01/2021
25.13
 220,941 25.52 25.52 24.52 63,600 0 2.9
26/01/2021
25.52
 221,930 26.13 26.13 24.96 67,910 50,000 0.8
25/01/2021
26.13
 151,500 26.35 26.41 25.91 200 2,000 -0.1
22/01/2021
26.35
 426,300 26.18 26.63 26.18 376,000 93,800 13.4
21/01/2021
26.18
 366,800 25.74 26.30 25.46 124,100 102,600 1.1
20/01/2021
25.74
 176,700 25.74 26.63 24.85 31,900 2,900 1.3
19/01/2021
25.74
 675,140 26.63 26.91 24.52 266,500 153,100 5.4
18/01/2021
26.63
 261,530 26.52 26.91 26.24 406,800 353,400 2.6
15/01/2021
26.52
 321,461 26.68 26.85 26.41 460,900 490,000 -1.4
14/01/2021
26.68
 348,279 27.29 27.35 26.68 2,979 108,600 -5.1
13/01/2021
27.29
 670,772 27.18 27.52 27.02 290,400 210,900 3.9
12/01/2021
27.18
 770,800 26.63 27.46 26.63 226,400 212,200 0.6
11/01/2021
26.63
 527,400 25.63 26.74 25.57 220,800 105,000 5.6
08/01/2021
25.63
 991,300 25.96 25.96 25.19 229,500 700,120 -21.7
07/01/2021
25.96
 394,900 26.63 26.80 25.69 6,200 210,500 -9.7
06/01/2021
26.63
 389,600 26.57 26.74 26.07 204,100 164,600 1.9
05/01/2021
26.57
 621,800 27.57 27.57 26.24 220,900 229,700 -0.4
04/01/2021: Cổ tức tiền mặt tỉ lệ: 52.529%
04/01/2021
27.57
 299,100 27.65 29.13 27.46 29,700 74,130 -2.2
31/12/2020
27.65
 222,700 27.85 27.85 27.60 0 0 0
30/12/2020
27.85
 523,400 27.60 27.85 27.35 100 12,400 -0.0
29/12/2020
27.60
 398,500 27.60 27.70 27.15 100 12,400 -0.7
28/12/2020
27.60
 341,600 27.85 28.11 27.60 100 0 0.0
25/12/2020
27.85
 399,961 27.60 28.16 27.60 700 2,000 -0.1
24/12/2020
27.60
 1,138,900 27.40 28.61 27.00 500 25,030 -1.3
23/12/2020
27.40
 662,955 27.55 27.95 27.10 19,600 24,600 -0.3
22/12/2020
27.55
 747,534 27.30 27.70 23.14 1,110 0 0.1
21/12/2020
27.30
 450,967 27.10 27.60 22.74 32,100 100,000 -3.7
18/12/2020
27.10
 610,818 26.00 27.15 25.85 17,600 19,200 -0.1
17/12/2020
26.00
 513,500 25.60 26.40 25.39 108,900 500 5.5
16/12/2020
25.60
 213,500 25.45 25.60 25.45 351,900 318,100 0.0
15/12/2020
25.45
 312,067 25.55 25.85 25.29 351,900 318,100 1.7
14/12/2020
25.55
 149,448 25.55 25.70 25.24 350,100 352,800 -0.1
11/12/2020
25.55
 205,847 25.19 25.55 24.34 203,000 150,000 2.7
10/12/2020
25.19
 416,105 25.65 25.80 25.09 300 125,800 -6.4
09/12/2020
25.65
 506,433 25.65 26.45 25.09 87,700 145,100 -2.9
08/12/2020
25.65
 259,252 25.60 25.65 25.45 15,510 62,200 -2.4
07/12/2020
25.60
 347,100 25.19 25.70 25.24 15,000 50,000 -1.8
04/12/2020
25.19
 322,228 24.84 25.34 24.84 65,100 50,000 0.7
03/12/2020
24.84
 204,897 25.04 25.09 24.84 100 50,000 -2.5
02/12/2020
25.04
 628,800 24.29 25.55 24.19 0 100,000 -5.0
01/12/2020
24.29
 344,875 24.29 24.29 23.79 43,900 400 2.1
30/11/2020
24.29
 241,300 24.24 24.34 24.09 81,200 100 3.9
27/11/2020
24.24
 215,729 23.79 24.24 23.74 3,500 100 0.0
26/11/2020
23.79
 213,659 23.74 24.19 23.69 3,500 100 0.2
25/11/2020
23.74
 267,000 24.14 24.19 23.69 500 0 0.0
24/11/2020
24.14
 202,100 24.39 24.49 23.64 0 0 0
23/11/2020
24.39
 196,300 24.14 24.54 24.14 40 4,400 0
20/11/2020
24.14
 284,500 23.74 24.59 23.84 2,500 81,000 -3.8
19/11/2020
23.74
 139,615 23.69 23.79 23.64 7,500 5,000 0.1
18/11/2020
23.69
 118,040 23.49 23.79 23.54 400 0 0.0
17/11/2020
23.49
 452,170 23.64 23.89 23.49 53,020 169,000 -5.5
16/11/2020
23.64
 510,965 23.24 23.99 23.49 5,200 197,100 -9.0
13/11/2020
23.24
 157,709 23.39 23.54 23.19 0 64,800 -3.0
12/11/2020
23.39
 375,136 22.48 23.69 22.38 0 50,000 -2.3
11/11/2020
22.48
 121,990 22.48 22.66 22.43 56,700 50,000 0.3
10/11/2020
22.48
 203,127 22.58 22.84 22.43 84,430 0 3.8
09/11/2020
22.58
 397,520 21.68 22.74 21.68 93,300 500 4.1
06/11/2020
21.68
 37,821 21.63 21.78 21.63 20,300 7,700 0.5
05/11/2020
21.63
 31,700 21.88 21.88 21.63 12,200 8,300 0.2
04/11/2020
21.88
 65,338 21.68 21.93 21.53 700 20,000 -0.8
03/11/2020
21.68
 48,418 21.38 21.68 21.43 5,000 14,500 -0.4
02/11/2020
21.38
 13,532 21.18 21.58 21.28 0 3,500 -0.1
30/10/2020
21.18
 25,000 21.33 21.38 21.18 1,000 7,000 -0.3
29/10/2020
21.33
 140,741 21.38 21.38 20.98 1,000 45,300 -1.9
28/10/2020
21.38
 105,284 21.58 21.58 21.23 1,000 7,500 -0.3
27/10/2020
21.58
 30,927 21.58 21.58 21.48 0 0 0
26/10/2020
21.58
 80,667 21.63 21.68 21.53 0 0 0
23/10/2020
21.63
 258,419 21.88 21.98 21.33 1,000 178,000 -7.6
22/10/2020
21.88
 44,720 21.83 21.88 21.73 0 0 0
21/10/2020
21.83
 59,320 21.98 21.98 21.83 1,900 0 0.1
20/10/2020
21.98
 39,100 22.03 22.08 21.83 0 0 0
19/10/2020
22.03
 64,538 21.88 22.08 21.88 0 0 0
16/10/2020
21.88
 98,000 21.63 21.98 21.58 0 0 0
15/10/2020
21.63
 134,900 21.78 21.83 21.58 1,000 75,000 -3.2
14/10/2020
21.78
 68,310 21.93 21.98 21.78 0 34,100 -1.5
13/10/2020
21.93
 80,900 21.98 21.98 21.88 0 31,200 -1.4
12/10/2020
21.98
 90,200 22.13 22.13 21.93 0 14,200 -0.6
09/10/2020
22.13
 51,160 22.08 22.18 22.03 1,000 20,600 -0.9
08/10/2020
22.08
 38,756 22.28 22.28 21.98 9,900 11,400 -0.1
07/10/2020
22.28
 175,905 22.03 22.63 21.83 0 58,400 -2.6
06/10/2020
22.03
 76,570 21.78 22.03 21.78 550 0 0.0
05/10/2020
21.78
 38,830 21.83 21.98 21.68 1,300 0 0.1
02/10/2020
21.83
 169,281 21.78 21.98 21.38 493,200 485,800 0.3
01/10/2020
21.78
 103,337 21.68 21.98 21.73 2,500 53,800 0
30/09/2020
21.68
 99,725 21.63 21.88 21.53 10,000 0 0.4
29/09/2020
21.63
 165,892 22.03 22.08 21.63 15,600 47,100 -1.4
28/09/2020
22.03
 66,006 22.03 22.08 21.93 0 10,200 -0.4
25/09/2020
22.03
 234,927 22.08 22.18 21.78 500 43,600 -1.9
24/09/2020
22.08
 121,648 22.08 22.23 21.98 300 66,300 -2.9
23/09/2020
22.08
 192,643 22.08 22.23 21.98 300 68,400 -3.0
22/09/2020
22.08
 115,420 22.23 22.28 22.08 5,000 34,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |