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)
29/04/2020
19.07
 602,448 18.17 19.07 18.12 29,500 2,000 1.0
28/04/2020
18.17
 379,069 17.57 19.87 17.57 60,100 18,800 1.5
27/04/2020
17.57
 288,977 16.96 17.57 17.01 117,900 0 4.1
24/04/2020
16.96
 88,674 17.11 17.16 16.86 3,600 32,500 -1.0
23/04/2020
17.11
 139,360 16.96 17.47 16.81 22,600 39,300 -0.6
22/04/2020
16.96
 221,567 16.56 17.06 16.06 2,000 420,400 -13.9
21/04/2020
16.56
 341,199 17.67 17.72 16.26 3,000 75,600 -2.4
20/04/2020
17.67
 343,100 17.72 17.92 17.52 801,575 741,000 2.1
17/04/2020
17.72
 206,897 17.26 18.07 17.11 0 15,000 -0.5
16/04/2020
17.26
 276,050 17.92 17.92 17.06 61,500 139,500 -2.7
15/04/2020
17.92
 392,295 17.47 18.07 17.26 91,300 12,000 2.8
14/04/2020
17.47
 257,842 17.57 18.07 17.01 0 27,900 -1.0
13/04/2020
17.57
 293,200 16.76 17.77 16.51 120,500 0 4.2
10/04/2020
16.76
 544,093 17.82 17.82 16.46 4,500 0 0.1
09/04/2020
17.82
 638,437 16.81 18.17 16.56 234,100 44,900 6.7
08/04/2020
16.81
 325,260 15.81 16.81 15.56 12,200 11,800 0.0
07/04/2020
15.81
 1,153,450 14.65 15.96 14.70 192,800 891,500 -21.3
06/04/2020
14.65
 547,960 14.40 14.76 14.35 221,600 692,830 -13.7
03/04/2020
14.40
 275,900 14.70 14.70 14.25 74,900 223,400 -4.3
01/04/2020
14.70
 129,000 14.05 14.76 14.50 276,600 278,400 -0.1
31/03/2020
14.05
 194,570 14.15 14.55 13.80 77,300 129,900 -1.5
30/03/2020
14.15
 271,630 14.96 14.96 14.15 121,100 157,800 -1.0
27/03/2020
14.96
 247,100 15.61 15.71 14.96 200,300 100,200 3.1
26/03/2020
15.61
 480,670 15.86 15.86 15.51 500,700 333,500 5.2
25/03/2020
15.86
 583,000 15.01 15.86 15.16 458,800 427,600 1.0
24/03/2020
15.01
 689,506 14.50 15.31 14.30 566,400 352,300 6.4
23/03/2020
14.50
 375,361 15.36 15.36 14.30 255,200 122,800 3.8
20/03/2020
15.36
 221,600 15.31 15.46 15.16 6,000 244,200 -7.2
19/03/2020
15.31
 114,050 15.46 15.46 15.06 3,000 70,200 -2.0
18/03/2020
15.46
 198,280 15.56 15.56 15.36 0 142,800 -4.4
17/03/2020
15.56
 221,480 15.51 15.66 15.06 57,000 164,000 -3.3
16/03/2020
15.51
 127,830 15.21 15.76 15.06 25,200 83,900 -1.8
13/03/2020
15.21
 272,351 15.56 15.56 14.30 91,600 146,200 -1.7
12/03/2020
15.56
 604,020 16.06 16.06 15.31 0 0 0
11/03/2020
16.06
 767,160 17.57 18.07 16.06 0 0 0
10/03/2020
17.57
 1,117,150 17.57 17.92 17.16 868,700 695,800 6.0
09/03/2020
17.57
 300,170 19.77 19.77 17.47 161,600 30,200 4.7
06/03/2020
19.77
 48,200 20.02 20.02 19.72 27,000 19,300 0.3
05/03/2020
20.02
 159,260 19.87 20.08 19.92 201,000 211,200 -0.4
04/03/2020
19.87
 95,450 20.18 20.18 19.57 13,000 64,200 -2.0
03/03/2020
20.18
 132,811 20.08 20.28 20.08 365,000 348,700 0.7
02/03/2020
20.08
 100,308 20.08 20.18 19.82 22,500 13,400 0.4
28/02/2020
20.08
 120,825 20.43 20.43 20.02 23,000 600 0.9
27/02/2020
20.43
 43,380 20.58 20.58 20.28 0 21,500 -0.9
26/02/2020
20.58
 66,510 21.08 21.08 20.33 0 16,500 -0.7
25/02/2020
21.08
 100,994 20.48 21.08 20.08 30,000 2,600 1.1
24/02/2020
20.48
 165,970 21.43 21.43 20.38 70,100 1,500 2.8
21/02/2020
21.43
 171,770 21.58 21.58 21.33 130,300 91,000 1.7
20/02/2020
21.58
 58,360 21.43 21.58 21.18 27,600 22,100 0.2
19/02/2020
21.43
 49,548 21.58 21.98 21.38 0 10,000 -0.4
18/02/2020
21.58
 63,320 21.58 21.73 21.58 14,000 0 0.6
17/02/2020
21.58
 84,400 21.83 22.08 21.58 0 21,600 -0.9
14/02/2020
21.83
 29,500 21.93 22.03 21.78 0 0 0
13/02/2020
21.93
 211,950 22.08 22.33 21.88 257,000 75,000 8.0
12/02/2020
22.08
 99,005 22.08 22.13 21.98 148,500 128,800 0.9
11/02/2020
22.08
 82,831 22.08 22.18 22.08 241,300 232,400 0.4
10/02/2020
22.08
 196,519 22.13 22.13 22.08 318,300 296,900 0.9
07/02/2020
22.13
 56,680 22.13 22.33 21.98 148,500 131,180 0.8
06/02/2020
22.13
 197,600 22.33 22.38 22.08 413,600 443,500 -1.3
05/02/2020
22.33
 106,650 22.08 22.48 22.08 452,900 464,700 -0.5
04/02/2020
22.08
 241,410 21.58 22.08 21.38 356,500 302,500 2.4
03/02/2020
21.58
 142,610 22.08 22.08 20.58 387,300 157,000 9.1
31/01/2020
22.08
 127,802 22.84 22.84 21.88 255,000 200,000 2.4
30/01/2020
22.84
 311,865 22.53 22.84 22.08 229,900 165,200 2.9
22/01/2020
22.53
 39,490 22.08 22.68 22.08 1,118,500 555,600 20.0
21/01/2020
22.08
 87,600 21.98 22.33 22.03 207,900 205,700 0.1
20/01/2020
21.98
 38,428 22.08 22.08 21.28 24,400 0 1.1
17/01/2020
22.08
 49,310 22.28 22.28 21.83 154,700 703,800 0
16/01/2020
22.28
 30,711 22.43 22.53 21.58 17,200 4,100 0.6
15/01/2020
22.43
 25,130 22.58 22.58 22.38 484,000 480,000 0.2
14/01/2020
22.58
 163,940 22.53 22.63 22.38 26,100 58,700 -1.5
13/01/2020
22.53
 71,143 22.33 22.63 22.38 24,200 1,600 1.0
10/01/2020
22.33
 129,900 21.68 22.43 21.58 117,500 6,800 4.9
09/01/2020
21.68
 48,110 21.43 21.93 21.58 31,300 0 1.4
08/01/2020
21.43
 73,670 22.13 22.13 21.03 15,600 0 0.7
07/01/2020
22.13
 38,100 22.23 22.23 22.03 0 0 0
06/01/2020
22.23
 41,270 22.74 22.74 22.18 0 0 0
03/01/2020
22.74
 111,562 22.84 22.84 22.48 29,500 0 1.3
02/01/2020
22.84
 60,900 22.58 22.94 22.63 17,600 0 0.8
31/12/2019
22.58
 251,530 22.58 22.94 22.13 220,900 47,400 7.9
30/12/2019
22.58
 150,938 21.88 22.58 21.43 133,500 1,000 5.9
27/12/2019
21.88
 80,890 21.58 22.08 21.18 46,000 0 2.0
26/12/2019
21.58
 170,800 22.03 22.18 20.33 210,700 42,100 6.9
25/12/2019: Cổ tức tiền mặt tỉ lệ: 38.84%
25/12/2019
22.03
 32,290 21.89 22.99 21.93 1,000 500 0.0
24/12/2019
21.89
 68,350 21.66 22.30 21.43 27,800 0 1.3
23/12/2019
21.66
 223,300 22.21 22.35 21.66 95,900 64,200 1.5
20/12/2019
22.21
 142,003 22.26 22.90 22.03 23,000 29,800 -0.3
19/12/2019
22.26
 53,477 22.44 22.49 22.26 8,700 20,800 -0.6
18/12/2019
22.44
 55,200 22.58 22.72 22.26 1,200 0 0.1
17/12/2019
22.58
 75,170 23.00 23.18 22.53 100,600 70,000 1.5
16/12/2019
23.00
 241,282 22.86 23.64 22.86 2,500 93,000 -4.6
13/12/2019
22.86
 678,107 22.21 22.90 22.58 814,300 815,100 -0.0
12/12/2019
22.21
 279,649 22.03 22.26 22.12 407,000 435,500 -1.4
11/12/2019
22.03
 130,536 22.03 22.21 21.98 0 54,500 -2.6
10/12/2019
22.03
 38,315 22.03 22.12 21.89 0 3,100 -0.1
09/12/2019
22.03
 111,880 22.12 22.21 21.98 0 65,200 -3.1
06/12/2019
22.12
 212,230 21.80 22.12 21.80 148,100 65,000 4.0
05/12/2019
21.80
 24,100 21.94 22.12 21.61 3,300 2,800 0.0
04/12/2019
21.94
 193,980 21.98 22.12 21.89 123,800 106,000 0.8
03/12/2019
21.98
 279,907 21.80 22.26 21.75 170,000 101,400 3.2

Chính sách bảo mật | Điều khoản sử dụng |