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

34
0.40
(1.19%)
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
(2026-02-11) 		-1.60 -4.53% 12,846,800 -472,000 -16.8
31.80
35.90
34
2 tháng
(2026-01-12) 		-1.90 -5.34% 54,774,000 -4,601,700 -173.6
31.80
40.50
34
3 tháng
(2025-12-15) 		-0.20 -0.59% 60,581,000 -5,366,300 -199.5
31.80
40.50
34
6 tháng
(2025-09-15) 		-1.82 -5.13% 93,289,300 -1,977,800 -63.6
31.80
40.50
34
12 tháng
(2025-03-18) 		-1.55 -4.41% 174,622,600 -4,002,046 -74.2
31.53
40.50
34
24 tháng
(2024-03-25) 		5 17.42% 423,391,833 -26,985,295 -982.1
27.83
40.50
34
36 tháng
(2023-03-29) 		7.08 26.62% 531,952,901 -45,059,128 -1,675.6
25
40.50
34
60 tháng
(2021-04-08) 		8.74 34.99% 628,227,407 -52,010,895 -1,966.8
22.30
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |