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

34.30
0.30
(0.88%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |