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)
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
08/04/2021
24.96
 162,100 24.91 25.08 24.74 9,700 46,700 -1.7
07/04/2021
24.91
 182,419 25.35 25.35 24.91 0 80,000 -3.6
06/04/2021
25.35
 181,308 25.41 25.41 25.08 135,400 13,300 5.6
05/04/2021
25.41
 316,155 25.35 25.57 24.91 478,500 300,000 8.1
02/04/2021
25.35
 236,600 24.74 25.46 24.80 1,000 8,000 -0.3
01/04/2021
24.74
 172,400 24.47 24.80 24.35 3,000 70,400 -3.0
31/03/2021
24.47
 50,200 24.47 24.58 24.35 600 500 0.0
30/03/2021
24.47
 107,207 24.63 24.74 24.41 24,300 46,000 -1.0
29/03/2021
24.63
 129,500 24.35 24.63 24.24 16,000 40,000 -1.1
26/03/2021
24.35
 187,900 24.47 24.63 24.08 1,400 0 0.1
25/03/2021
24.47
 306,900 24.41 24.69 24.35 170,700 173,000 -0.1
24/03/2021
24.41
 480,813 25.13 25.13 24.13 103,200 157,000 -2.4
23/03/2021
25.13
 159,200 25.41 25.52 24.91 1,000 0 0.0
22/03/2021
25.41
 186,806 25.57 25.69 25.24 50,000 81,500 -1.4
19/03/2021
25.57
 203,550 25.52 25.69 25.41 85,100 64,000 1.0
18/03/2021
25.52
 132,621 25.57 25.69 25.30 1,300 35,000 -1.5
17/03/2021
25.57
 178,656 25.24 25.80 25.24 297,900 331,600 -1.6
16/03/2021
25.24
 273,945 25.63 25.91 25.08 7,900 85,100 -3.5
15/03/2021
25.63
 151,200 25.57 25.80 25.52 14,000 50,400 -1.7
12/03/2021
25.57
 216,821 25.91 26.13 25.57 20,100 68,600 -2.3
11/03/2021
25.91
 218,830 26.24 26.41 25.80 74,300 91,200 -0.8
10/03/2021
26.24
 342,513 25.80 26.41 25.30 166,200 91,100 3.5
09/03/2021
25.80
 213,823 26.57 26.63 25.80 35,900 40,600 -0.2
08/03/2021
26.57
 217,228 26.68 27.18 26.46 64,996 43,300 1.0
05/03/2021
26.68
 1,178,986 25.02 26.91 25.02 364,000 438,100 -3.4
04/03/2021
25.02
 368,859 24.85 25.19 21.08 126,200 99,100 1.2
03/03/2021
24.85
 57,156 24.80 24.91 24.74 2,200 20,200 -0.8
02/03/2021
24.80
 135,800 24.80 25.24 24.80 165,900 204,700 -1.7
01/03/2021
24.80
 179,044 24.80 24.85 24.63 229,200 235,500 -0.3
26/02/2021
24.80
 85,909 24.85 24.91 24.63 19,009 16,500 0.1
25/02/2021
24.85
 143,709 24.96 25.24 24.80 73,500 44,400 1.3
24/02/2021
24.96
 197,700 24.91 25.24 24.80 84,600 41,600 1.9
23/02/2021
24.91
 62,020 24.74 25.02 24.74 16,500 11,800 0.2
22/02/2021
24.74
 96,826 24.80 25.08 24.74 303,500 304,000 -0.0
19/02/2021
24.80
 95,300 24.52 24.96 24.52 438,200 431,900 0.3
18/02/2021
24.52
 247,150 25.02 25.08 24.52 227,050 318,600 -4.1
17/02/2021
25.02
 104,600 24.41 25.24 24.35 58,500 4,000 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |