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
(2025-11-04) 		-1.94 -5.26% 15,003,700 867,600 36.0
35
37.12
35
2 tháng
(2025-10-06) 		-0.34 -0.97% 24,417,800 2,076,500 84.1
34.63
37.12
35
3 tháng
(2025-09-05) 		0.19 0.54% 36,491,600 4,423,700 176.6
34.63
37.12
35
6 tháng
(2025-06-09) 		0.10 0.29% 77,568,000 3,534,699 162.5
33.75
37.12
35
12 tháng
(2024-12-09) 		0.63 1.84% 141,851,524 815,450 107.3
31.53
37.12
35
24 tháng
(2023-12-15) 		8.98 34.52% 386,161,924 -20,718,377 -751.9
26.02
38.79
35
36 tháng
(2022-12-20) 		6.70 23.67% 474,435,875 -40,530,258 -1,506.9
25
38.79
35
60 tháng
(2020-12-30) 		7.15 25.65% 583,438,245 -46,685,048 -1,769.1
22.30
38.79
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
22.23
 103,220 22.43 22.43 22.13 15,600 30,500 -0.7
18/09/2020
22.43
 105,833 22.53 22.53 22.18 2,800 62,200 -2.6
17/09/2020
22.53
 120,839 22.68 22.74 22.33 1,500 26,000 -1.1
16/09/2020
22.68
 284,950 22.13 22.89 22.18 110 77,000 -3.5
15/09/2020
22.13
 113,700 22.08 22.33 22.03 0 34,000 -1.5
14/09/2020
22.08
 132,680 22.13 22.33 22.03 200 22,000 -1.0
11/09/2020
22.13
 113,660 22.23 22.28 22.08 300 40,000 -1.8
10/09/2020
22.23
 48,744 22.08 22.28 22.08 0 0 0
09/09/2020
22.08
 64,731 22.23 22.28 21.83 200 0 0.0
08/09/2020
22.23
 100,700 22.13 22.28 21.93 200 0 0.0
07/09/2020
22.13
 100,660 22.08 22.58 22.03 700 0 0.0
04/09/2020
22.08
 104,091 22.23 22.23 21.63 17,400 3,000 0.6
03/09/2020
22.23
 212,879 22.63 22.74 21.98 13,000 80,500 -3.0
01/09/2020
22.63
 32,825 22.58 22.94 22.38 500 900 -0.0
31/08/2020
22.58
 108,522 22.84 23.09 22.58 700 15,300 -0.7
28/08/2020
22.84
 563,928 22.13 23.09 22.13 0 20,000 -0.9
27/08/2020
22.13
 47,500 21.98 22.13 21.83 20,000 500 0.9
26/08/2020
21.98
 29,141 22.03 22.23 21.88 300 0 0.0
25/08/2020
22.03
 108,037 21.93 22.13 21.83 0 0 0
24/08/2020
21.93
 65,730 21.48 21.93 21.53 1,300 0 0.1
21/08/2020
21.48
 53,753 21.38 21.58 21.43 1,000 31,000 -1.3
20/08/2020
21.38
 41,580 21.33 21.68 21.38 5,220 20,400 -0.7
19/08/2020
21.33
 105,224 21.23 21.48 21.28 233,600 271,000 -1.6
18/08/2020
21.23
 125,820 21.38 21.43 21.08 200 56,100 -2.4
17/08/2020
21.38
 44,088 21.58 21.63 21.38 4,000 20,200 -0.7
14/08/2020
21.58
 96,687 21.73 21.98 21.53 30,200 36,000 -0.2
13/08/2020
21.73
 151,637 22.08 22.33 21.68 30,000 137,000 -4.7
12/08/2020
22.08
 57,250 21.88 22.08 21.88 0 26,000 -1.1
11/08/2020
21.88
 132,890 22.28 22.28 21.68 8,000 96,000 -3.8
10/08/2020
22.28
 70,653 22.23 22.33 21.58 0 0 0
07/08/2020
22.23
 103,753 21.83 22.33 22.08 100,000 0 4.4
06/08/2020
21.83
 180,023 22.08 22.38 21.78 100,000 56,000 1.9
05/08/2020
22.08
 158,411 21.78 22.18 21.48 81,700 0 3.6
04/08/2020
21.78
 68,320 21.43 21.78 21.48 0 0 0
03/08/2020
21.43
 112,931 20.83 21.53 20.68 50,680 16,300 1.5
31/07/2020
20.83
 77,568 21.18 21.18 20.58 35,200 0 1.5
30/07/2020
21.18
 99,528 21.03 21.28 20.83 89,800 0 3.8
29/07/2020
21.03
 183,031 21.33 21.33 20.48 1,146,800 1,000,700 6.1
28/07/2020
21.33
 195,907 20.08 21.43 19.97 150,700 0 6.3
27/07/2020
20.08
 502,031 21.43 21.43 19.92 455,200 313,100 5.7
24/07/2020
21.43
 209,400 22.03 22.08 20.98 55,200 10,600 1.9
23/07/2020
22.03
 83,800 22.48 22.48 21.58 0 17,700 -0.8
22/07/2020
22.48
 69,500 22.63 22.84 22.33 14,000 0 0.6
21/07/2020
22.63
 100,770 22.58 22.68 22.18 40,500 0 1.8
20/07/2020
22.58
 157,928 22.74 22.74 22.48 102,600 0 4.6
17/07/2020
22.74
 106,904 22.74 22.99 22.58 64,600 0 2.9
16/07/2020
22.74
 161,601 22.33 22.99 22.33 40,500 0 1.8
15/07/2020
22.33
 114,868 22.18 22.43 22.18 37,100 0 1.6
14/07/2020
22.18
 31,200 22.18 22.18 22.03 11,800 0 0.5
13/07/2020
22.18
 60,800 22.23 22.28 22.08 43,000 0 1.9
10/07/2020
22.23
 97,830 22.23 22.28 21.98 44,000 0 1.9
09/07/2020
22.23
 131,860 22.33 22.48 22.08 56,500 38,500 0.8
08/07/2020
22.33
 130,410 21.83 22.48 21.63 161,620 100,000 2.7
07/07/2020
21.83
 181,825 22.03 22.08 21.68 65,000 0 2.8
06/07/2020
22.03
 123,086 22.08 22.23 21.93 197,100 176,400 0.9
03/07/2020
22.08
 139,115 21.53 22.18 21.53 5,000 0 0.2
02/07/2020
21.53
 67,845 21.83 21.83 21.33 10,100 14,100 -0.2
01/07/2020
21.83
 82,520 21.13 21.83 20.83 0 0 0
30/06/2020
21.13
 179,475 21.43 21.73 20.93 0 0 0
29/06/2020
21.43
 200,635 21.83 22.08 21.23 27,600 27,900 -0.0
26/06/2020
21.83
 209,300 21.98 22.28 21.73 2,400 84,900 -3.6
25/06/2020
21.98
 129,089 22.13 22.28 21.58 0 18,000 -0.8
24/06/2020
22.13
 359,474 22.89 22.89 21.93 20,000 97,200 -3.4
23/06/2020
22.89
 155,676 23.29 23.69 22.48 0 200 -0.0
22/06/2020
23.29
 507,144 22.58 24.59 22.74 71,100 107,000 -1.6
19/06/2020
22.58
 486,647 21.58 22.58 18.52 163,900 40,000 5.5
18/06/2020
21.58
 39,190 21.83 21.83 21.58 0 0 0
17/06/2020
21.83
 128,853 21.73 21.93 21.43 70,100 0 3.0
16/06/2020
21.73
 130,345 21.08 21.73 21.33 61,300 0 2.6
15/06/2020
21.08
 173,915 21.43 21.53 20.93 333,000 240,300 3.9
12/06/2020
21.43
 220,100 21.08 21.43 20.48 10,700 3,000 0.3
11/06/2020
21.08
 224,444 22.08 22.13 20.88 71,500 0 3.1
10/06/2020
22.08
 105,534 22.43 22.43 18.92 51,400 5 2.3
09/06/2020
22.43
 328,604 21.88 22.43 18.52 64,400 48,200 0.7
08/06/2020
21.88
 181,200 21.13 21.98 21.13 387,200 300,075 3.8
05/06/2020
21.13
 318,213 21.63 21.68 21.13 60,000 206,800 -6.2
04/06/2020
21.63
 135,774 21.68 21.78 21.58 499,700 457,000 1.8
03/06/2020
21.68
 291,476 21.68 21.88 21.33 215,810 0 9.3
02/06/2020
21.68
 679,630 20.78 22.08 17.57 458,000 180,100 11.9
01/06/2020
20.78
 140,400 20.18 20.83 20.33 60,500 30,500 1.2
29/05/2020
20.18
 242,122 20.23 20.68 20.08 78,900 152,500 -3.0
28/05/2020
20.23
 311,727 20.08 20.33 20.13 5,000 260,000 -10.3
27/05/2020
20.08
 358,258 20.58 20.78 20.08 5,209 75,000 -2.8
26/05/2020
20.58
 222,491 20.53 20.73 20.43 0 70,000 -2.9
25/05/2020
20.53
 174,854 20.58 20.88 20.33 9,900 6,100 0.2
22/05/2020
20.58
 325,170 21.43 21.48 20.08 35,900 22,000 0.6
21/05/2020
21.43
 419,115 20.73 21.63 20.83 266,200 21,800 10.5
20/05/2020
20.73
 497,979 19.67 21.08 19.87 229,100 24,600 8.4
19/05/2020
19.67
 475,137 19.17 20.08 19.02 239,700 15,000 8.9
18/05/2020
19.17
 102,080 18.82 19.22 18.57 20,800 500 0.8
15/05/2020
18.82
 181,305 19.22 19.37 18.82 26,600 0 1.0
14/05/2020
19.22
 249,377 19.57 19.57 19.22 48,100 0 1.9
13/05/2020
19.57
 215,330 19.37 19.67 19.22 70,000 0 2.7
12/05/2020
19.37
 173,500 19.42 19.52 19.17 46,200 0 1.8
11/05/2020
19.42
 372,800 19.32 19.92 19.27 100,000 400 3.9
08/05/2020
19.32
 408,900 18.57 19.57 18.82 238,700 2,800 9.0
07/05/2020
18.57
 171,380 18.92 18.92 18.37 12,600 51,000 -1.4
06/05/2020
18.92
 160,300 18.52 18.97 18.47 58,000 0 2.2
05/05/2020
18.52
 211,091 18.92 18.92 18.37 1 0 0.0
04/05/2020
18.92
 176,656 19.07 19.22 18.77 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |