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

34.40
0.40
(1.18%)
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
(2026-06-30) 		-1.30 -3.69% 4,190,900 88,647 0
33.90
35.20
34.20
2 tháng
(2026-06-01) 		-0.90 -2.59% 8,440,200 -123,023 0
33.90
35.40
34.20
3 tháng
(2026-05-04) 		0.50 1.50% 14,781,300 30,174 0
33.30
35.40
34.20
6 tháng
(2026-02-02) 		-2 -5.57% 44,066,300 -1,268,342 -29.5
31.80
36.90
34.20
12 tháng
(2025-08-04) 		-0.38 -1.10% 138,986,600 -1,106,692 2.4
31.80
40.50
34.20
24 tháng
(2024-08-09) 		0.86 2.62% 285,247,113 -3,823,511 -41.2
31.53
40.50
34.20
36 tháng
(2023-08-15) 		6.16 22.21% 521,599,624 -34,846,835 -1,259.7
25
40.50
34.20
60 tháng
(2021-08-25) 		7.72 29.47% 628,121,511 -53,297,554 -2,011.5
24.09
40.50
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |