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)
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
12/07/2019
27.47
 183,562 27.51 27.74 27.24 16,000 62,000 -2.7
11/07/2019
27.51
 381,735 27.19 27.60 27.10 524,900 571,600 -2.8
10/07/2019
27.19
 276,722 27.10 27.37 26.96 313,200 388,200 -4.4
09/07/2019
27.10
 211,936 26.68 27.33 26.54 431,600 483,700 -3.0
08/07/2019
26.68
 333,217 26.73 27.01 26.64 227,600 252,300 -1.4
05/07/2019
26.73
 137,540 26.68 26.82 26.59 0 0 0
04/07/2019
26.68
 179,286 26.87 26.91 26.64 117,600 82,500 2.0
03/07/2019
26.87
 201,223 26.27 26.87 26.18 212,100 242,000 -1.7
02/07/2019
26.27
 677,479 26.91 27.05 26.04 347,400 394,400 -2.6
01/07/2019
26.91
 83,551 26.64 27.10 26.54 437,400 400,000 2.2
28/06/2019
26.64
 731,725 26.73 26.82 26.41 159,200 356,500 -11.4
27/06/2019
26.73
 372,182 27.56 27.56 26.73 202,867 65,000 8.1
26/06/2019
27.56
 402,593 27.65 28.02 27.51 380,510 472,645 -5.5
25/06/2019
27.65
 377,660 27.28 27.83 27.19 108,550 216,600 -6.5
24/06/2019
27.28
 308,593 26.82 27.42 26.73 133,800 193,800 -3.5
21/06/2019
26.82
 387,060 27.10 27.10 26.68 147,100 167,700 -1.2
20/06/2019
27.10
 396,688 27.47 27.56 26.91 198,800 217,900 -1.1
19/06/2019
27.47
 439,002 26.73 27.56 26.73 199,815 272,800 -4.3
18/06/2019
26.73
 716,833 26.27 27.14 26.31 443,690 423,700 1.2
17/06/2019
26.27
 454,667 26.08 26.77 26.04 221,600 211,200 0.6
14/06/2019
26.08
 387,209 26.18 26.22 25.81 136,903 60,100 4.3
13/06/2019
26.18
 554,316 25.85 26.64 25.58 279,500 50,000 13.0
12/06/2019
25.85
 481,059 25.58 26.08 25.58 179,600 70,000 6.1
11/06/2019
25.58
 731,929 24.47 25.71 24.52 388,000 255,560 7.2
10/06/2019
24.47
 1,129,156 23.83 24.65 23.96 767,700 816,640 -2.6
07/06/2019
23.83
 357,040 23.55 23.83 23.50 278,620 290,000 -0.6
06/06/2019
23.55
 252,513 23.69 23.69 23.32 302,710 157,000 7.4
05/06/2019
23.69
 238,610 23.87 24.15 23.55 183,700 85,300 5.1
04/06/2019
23.87
 520,860 24.19 24.19 23.55 341,210 198,000 7.4
03/06/2019
24.19
 503,180 24.19 24.42 24.01 552,000 345,700 10.8
31/05/2019
24.19
 261,515 24.15 24.19 23.92 532,450 380,640 7.9
30/05/2019
24.15
 213,750 24.15 24.15 23.96 135,800 94,600 2.2
29/05/2019
24.15
 461,640 23.92 24.33 23.83 150,000 206,300 -3.0
28/05/2019
23.92
 185,425 23.87 24.01 23.78 21,000 35,800 -0.8
27/05/2019
23.87
 168,445 24.01 24.15 23.64 140,000 72,000 3.5
24/05/2019
24.01
 776,825 23.73 24.33 23.27 471,700 56,000 21.7

Chính sách bảo mật | Điều khoản sử dụng |