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)
02/12/2019
21.80
 292,222 21.57 22.53 21.66 526,900 574,300 -2.3
29/11/2019
21.57
 107,300 21.75 21.80 21.24 17,900 15,400 0.1
28/11/2019
21.75
 240,160 22.12 22.49 21.75 34,600 52,200 -0.8
27/11/2019
22.12
 168,290 22.12 22.58 22.07 590,700 617,500 -1.3
26/11/2019
22.12
 231,870 22.35 22.81 20.97 157,200 124,100 1.6
25/11/2019
22.35
 175,618 22.12 25.67 22.12 16,700 33,100 -0.8
22/11/2019
22.12
 128,210 22.72 22.72 22.12 0 190,000 -9.4
21/11/2019
22.72
 58,541 22.90 22.90 22.72 126,400 271,100 -7.3
20/11/2019
22.90
 92,300 22.86 22.90 22.81 46,700 200,000 -7.7
19/11/2019
22.86
 68,910 22.81 22.95 22.72 33,900 0 1.7
18/11/2019
22.81
 111,412 23.04 23.09 22.63 313,300 351,300 -2.0
15/11/2019
23.04
 175,689 23.00 23.32 23.00 128,000 70,000 2.9
14/11/2019
23.00
 151,950 22.67 23.18 22.63 55,100 74,000 -0.9
13/11/2019
22.67
 185,429 22.67 22.67 22.44 116,700 57,800 2.9
12/11/2019
22.67
 144,961 22.77 22.90 22.67 95,300 343,000 -12.9
11/11/2019
22.77
 204,680 22.81 22.90 22.67 231,500 161,400 3.5
08/11/2019
22.81
 79,210 23.13 23.27 22.81 0 37,300 -1.9
07/11/2019
23.13
 84,430 22.58 23.41 22.63 349,400 345,800 0.2
06/11/2019
22.58
 218,300 22.58 23.00 22.53 330,300 492,800 -8.0
05/11/2019
22.58
 303,700 22.58 22.67 22.53 201,200 253,700 -2.6
04/11/2019
22.58
 447,385 22.63 23.00 22.53 314,300 361,200 -2.3
01/11/2019
22.63
 304,310 22.58 22.81 22.58 163,400 230,700 -3.3
31/10/2019
22.58
 453,790 23.23 23.41 22.30 6,600 319,500 -15.4
30/10/2019
23.23
 282,848 23.50 23.55 23.13 200 176,400 -8.9
29/10/2019
23.50
 460,668 24.38 24.56 23.41 2,100 155,400 -7.9
28/10/2019
24.38
 46,940 24.47 25.35 24.33 49,500 70,600 -1.1
25/10/2019
24.47
 119,160 24.52 24.52 24.38 89,000 92,000 -0.2
24/10/2019
24.52
 121,550 24.52 24.61 24.33 96,970 104,100 -0.4
23/10/2019
24.52
 186,115 24.42 24.56 24.33 193,610 224,700 -1.7
22/10/2019
24.42
 185,559 24.01 24.52 24.01 140,510 125,000 0.8
21/10/2019
24.01
 171,342 24.33 24.42 23.92 0 0 0
18/10/2019
24.33
 46,840 24.84 24.84 24.33 0 0 0
17/10/2019
24.84
 48,100 24.75 25.30 24.65 104,300 90,800 0.7
16/10/2019
24.75
 84,912 24.75 24.89 24.61 162,700 134,400 1.5
15/10/2019
24.75
 178,600 24.89 24.89 24.19 124,200 87,500 2.0
14/10/2019
24.89
 210,460 25.12 25.21 24.56 181,000 138,000 2.3
11/10/2019
25.12
 78,596 25.53 25.53 25.07 147,500 165,500 -1.0
10/10/2019
25.53
 197,330 25.30 25.53 25.35 120,900 172,200 -2.8
09/10/2019
25.30
 157,665 25.35 25.62 25.25 292,100 306,000 -0.8
08/10/2019
25.35
 111,440 25.35 25.39 25.21 272,100 244,800 1.5
07/10/2019
25.35
 93,310 25.30 25.48 25.02 243,600 205,500 2.1
04/10/2019
25.30
 104,845 25.35 25.35 25.25 343,800 314,000 1.6
03/10/2019
25.35
 135,686 25.58 25.58 25.12 94,100 66,500 1.5
02/10/2019
25.58
 177,635 25.39 25.58 25.35 224,100 222,500 0.1
01/10/2019
25.39
 268,025 25.30 25.48 24.98 331,200 318,500 0.7
30/09/2019
25.30
 195,995 26.13 26.13 25.12 54,700 86,900 -1.8
27/09/2019
26.13
 266,965 26.04 26.36 25.85 149,200 120,000 1.7
26/09/2019
26.04
 544,330 25.25 26.18 25.21 302,700 201,000 5.6
25/09/2019
25.25
 202,922 25.07 25.35 25.12 273,300 243,500 1.6
24/09/2019
25.07
 133,025 24.89 25.30 24.56 64,600 1,500 3.4
23/09/2019
24.89
 87,722 25.30 25.30 24.89 28,200 7,500 1.1
20/09/2019
25.30
 287,141 25.44 25.44 25.07 269,900 131,200 7.6
19/09/2019
25.44
 564,766 25.02 25.48 24.89 457,200 373,400 4.6
18/09/2019
25.02
 392,449 24.56 25.07 24.47 268,400 270,000 -0.1
17/09/2019
24.56
 316,135 24.52 24.61 24.38 249,000 202,400 2.5
16/09/2019
24.52
 312,530 24.19 24.65 24.19 165,300 200,000 -1.8
13/09/2019
24.19
 256,610 24.15 24.33 24.15 124,000 102,000 1.1
12/09/2019
24.15
 200,685 23.78 24.19 23.87 222,300 200,000 1.2
11/09/2019
23.78
 253,218 23.83 23.83 23.09 190,300 139,800 2.6
10/09/2019
23.83
 263,042 23.96 24.15 23.59 244,900 138,900 5.5
09/09/2019
23.96
 156,370 24.01 24.19 23.92 122,600 87,000 1.8
06/09/2019
24.01
 118,100 23.23 24.19 23.46 649,000 625,600 1.2
05/09/2019
23.23
 229,620 23.64 24.89 23.13 1,390 114,100 -5.7
04/09/2019
23.64
 229,007 23.87 24.33 23.46 223,300 195,000 1.4
03/09/2019
23.87
 247,284 25.44 25.44 23.50 500 42,000 -2.2
30/08/2019
25.44
 138,435 25.25 25.76 24.89 37,500 0 2.1
29/08/2019
25.25
 221,465 25.81 25.81 25.12 27,300 0 1.5
28/08/2019
25.81
 163,822 25.62 25.99 25.44 49,100 2,500 2.6
27/08/2019
25.62
 240,284 24.98 25.71 24.89 112,150 3,000 6.0
26/08/2019
24.98
 366,272 24.98 25.12 24.19 191,400 5,300 10.0
23/08/2019
24.98
 384,719 25.12 25.12 24.61 126,100 15,000 6.0
22/08/2019
25.12
 660,046 23.96 25.30 23.69 253,000 0 13.8
21/08/2019
23.96
 377,766 22.44 24.10 22.40 40,600 7,200 1.7
20/08/2019
22.44
 881,585 22.72 23.09 22.21 163,600 510,100 -16.8
19/08/2019
22.72
 964,538 23.92 24.42 22.53 735,500 853,900 -5.8
16/08/2019
23.92
 545,634 24.29 24.56 23.73 154,700 59,000 5.0
15/08/2019
24.29
 221,930 24.89 24.89 24.06 22,500 4,900 0.9
14/08/2019
24.89
 506,902 23.92 25.07 23.92 179,300 4,000 9.4
13/08/2019
23.92
 622,708 25.44 25.44 23.50 15,800 69,500 -2.8
12/08/2019
25.44
 625,109 26.73 26.73 25.35 0 56,862 -3.2
09/08/2019
26.73
 322,067 26.82 26.82 26.59 147,300 120,319 1.6
08/08/2019
26.82
 713,751 27.10 27.14 26.41 510,100 231,651 16.1
07/08/2019
27.10
 134,330 26.96 27.51 26.96 290,600 336,600 -2.7
06/08/2019
26.96
 745,708 27.01 27.79 26.54 666,900 699,100 -2.0
05/08/2019
27.01
 654,181 27.33 27.33 26.50 298,900 111,100 11.0
02/08/2019
27.33
 391,284 27.74 27.74 27.05 140,100 73,300 4.0
01/08/2019
27.74
 222,543 28.11 28.11 27.28 82,200 148,100 -4.0
31/07/2019
28.11
 649,978 27.65 28.11 27.10 491,000 310,700 10.8
30/07/2019
27.65
 1,293,067 29.03 29.17 26.73 397,700 210,000 11.3
29/07/2019
29.03
 616,546 29.72 29.95 28.80 253,900 226,000 1.8
26/07/2019
29.72
 650,830 29.49 29.95 29.49 387,900 442,700 -3.5
25/07/2019
29.49
 953,642 28.57 29.63 28.71 35,600 289,400 -16.2
24/07/2019
28.57
 396,950 28.57 28.76 28.48 163,700 100,100 3.9
23/07/2019
28.57
 331,509 28.53 28.62 28.43 134,300 124,700 0.6
22/07/2019
28.53
 209,210 28.34 28.53 28.25 65,400 94,100 -1.8
19/07/2019
28.34
 364,143 28.39 28.62 28.25 90,100 233,900 -8.9
18/07/2019
28.39
 304,480 28.39 28.53 28.07 120,000 130,000 -0.6
17/07/2019
28.39
 210,520 28.57 28.57 28.25 92,200 133,700 -2.6
16/07/2019
28.57
 395,207 28.62 28.80 28.43 247,800 197,600 3.3
15/07/2019
28.62
 643,310 27.47 28.76 27.28 207,900 215,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |