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

35.60
-0.20
(-0.56%)
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
(2025-12-29) 		2.20 6.55% 35,784,200 -4,340,300 -163.3
33.60
40.50
35.90
2 tháng
(2025-12-01) 		0.60 1.70% 41,710,300 -4,614,000 -172.6
33.60
40.50
35.90
3 tháng
(2025-10-30) 		-0.70 -1.91% 58,398,900 -3,606,000 -130.8
33.60
40.50
35.90
6 tháng
(2025-08-01) 		1.61 4.71% 92,899,500 107,550 29.9
33.60
40.50
35.90
12 tháng
(2025-02-03) 		0.55 1.55% 169,674,900 -5,150,350 -118.4
31.53
40.50
35.90
24 tháng
(2024-02-15) 		6.47 22.06% 411,604,322 -27,676,295 -1,006.9
27.83
40.50
35.90
36 tháng
(2023-02-13) 		8.76 32.41% 512,110,257 -44,777,128 -1,666.4
25
40.50
35.90
60 tháng
(2021-02-23) 		10.89 43.72% 613,654,685 -51,401,690 -1,946.1
22.30
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |