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)
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
23/05/2019
23.73
 341,060 23.50 23.73 23.36 207,110 150,000 2.9
22/05/2019
23.50
 198,051 23.64 23.96 23.46 36,518 1,100 1.8
21/05/2019
23.64
 314,643 23.00 23.87 23.04 105,400 50,000 2.8
20/05/2019
23.00
 307,786 23.04 23.18 22.58 195,000 156,400 1.9
17/05/2019
23.04
 663,518 22.81 23.18 22.81 344,400 386,500 -2.1
16/05/2019
22.81
 252,010 22.44 22.86 22.44 240,900 220,000 1.0
15/05/2019
22.44
 183,000 22.07 22.49 22.17 9,800 114,400 -5.1
14/05/2019
22.07
 126,209 22.12 22.21 21.94 75,610 48,600 1.3
13/05/2019
22.12
 108,622 22.12 22.17 21.94 53,312 50,300 0.1
10/05/2019
22.12
 129,200 21.98 22.21 22.03 65,600 81,000 -0.7
09/05/2019
21.98
 30,017 22.07 22.07 21.94 10,900 0 0.5
08/05/2019
22.07
 111,150 22.03 22.07 21.80 137,200 135,000 0.1
07/05/2019
22.03
 76,000 21.57 22.12 21.66 310,400 268,800 2.0
06/05/2019
21.57
 248,355 22.12 22.21 21.57 80,500 134,800 -2.6
03/05/2019
22.12
 179,623 22.35 22.35 22.03 97,000 66,200 1.5
02/05/2019
22.35
 110,690 22.67 22.67 22.26 70,500 64,200 0.3
26/04/2019
22.67
 239,713 22.67 22.95 22.44 69,900 128,000 -2.9
25/04/2019
22.67
 443,055 22.30 22.67 22.35 329,700 287,900 2.1
24/04/2019
22.30
 177,537 21.94 22.49 21.98 75,800 89,500 -0.7
23/04/2019
21.94
 108,120 21.48 22.12 21.34 36,230 10,000 1.2
22/04/2019
21.48
 183,940 21.94 21.94 21.20 60,900 0 2.8
19/04/2019
21.94
 94,377 22.07 22.21 21.94 30,000 14,000 0.8
18/04/2019
22.07
 354,520 22.58 22.58 21.89 102,400 2,000 4.8
17/04/2019
22.58
 218,450 22.72 22.72 22.53 123,100 19,700 5.1
16/04/2019
22.72
 151,744 22.77 22.77 22.58 109,900 10,000 4.9
12/04/2019
22.77
 231,486 23.00 23.00 22.58 67,300 0 3.3
11/04/2019
23.00
 264,112 23.09 23.32 23.00 310,700 220,000 4.5
10/04/2019
23.09
 344,660 23.00 23.18 22.81 206,500 116,100 4.5
09/04/2019
23.00
 465,472 22.35 23.00 22.40 221,200 19,300 10.0
08/04/2019
22.35
 704,910 23.32 23.55 22.30 11,000 40,700 -1.5
05/04/2019
23.32
 159,960 23.32 23.64 23.23 118,900 159,300 -2.0
04/04/2019
23.32
 385,575 23.27 23.41 23.04 357,800 327,800 1.5
03/04/2019
23.27
 293,766 23.73 23.78 23.13 73,200 57,000 0.8
02/04/2019
23.73
 232,740 23.64 24.19 23.55 214,800 130,000 4.3
01/04/2019
23.64
 1,144,740 24.24 24.24 22.95 383,900 100,000 14.4
29/03/2019
24.24
 239,600 24.56 24.56 24.19 235,600 245,000 -0.3
28/03/2019
24.56
 614,418 24.42 24.56 24.01 354,800 293,828 3.2
27/03/2019
24.42
 677,848 24.56 24.98 24.19 299,600 331,300 -1.7
26/03/2019
24.56
 1,138,600 23.96 24.89 23.83 234,400 436,600 -10.8
25/03/2019
23.96
 654,037 23.92 24.24 23.46 257,700 225,000 1.7
22/03/2019
23.92
 413,085 23.59 23.92 23.55 260,900 155,000 5.5
21/03/2019
23.59
 1,206,517 23.41 24.52 23.46 92,000 417,300 -17.0
20/03/2019
23.41
 555,990 23.32 23.69 23.09 309,400 283,700 1.3
19/03/2019
23.32
 599,220 23.23 23.64 23.18 220,800 137,000 4.2
18/03/2019
23.23
 711,800 23.27 23.96 23.04 200 294,910 -14.9
15/03/2019
23.27
 192,659 23.32 23.32 23.00 147,000 116,500 1.5
14/03/2019
23.32
 311,460 23.46 23.46 23.04 222,000 207,800 0.7
13/03/2019
23.46
 1,366,510 22.72 23.83 22.58 340,900 679,600 -17.1
12/03/2019
22.72
 357,708 22.49 22.95 22.44 285,300 245,400 2.0
11/03/2019
22.49
 215,125 22.67 22.86 22.12 15,100 16,800 -0.1
08/03/2019
22.67
 297,920 22.90 23.09 22.49 82,200 66,800 0.8
07/03/2019
22.90
 340,557 22.67 23.04 22.49 192,300 40,000 7.5
06/03/2019
22.67
 342,200 23.04 23.46 22.44 52,900 67,900 -0.9
05/03/2019
23.04
 176,050 23.00 23.13 22.72 32,200 1,000 1.6
04/03/2019
23.00
 444,487 23.23 23.73 22.81 88,500 83,000 0.3
01/03/2019
23.23
 548,900 22.58 24.33 22.44 138,400 160,200 -1.2
28/02/2019
22.58
 575,950 23.23 23.36 22.35 169,340 211,000 -2.0
27/02/2019
23.23
 378,110 23.23 23.50 22.86 86,600 78,800 0.4
26/02/2019
23.23
 1,001,013 22.53 23.64 22.53 317,100 513,600 -9.9
25/02/2019
22.53
 579,173 22.21 22.86 22.21 244,200 312,000 -3.3
22/02/2019
22.21
 234,175 22.26 22.44 22.12 1,134,500 1,123,500 0.5
21/02/2019
22.26
 275,690 22.35 22.49 21.66 54,000 5,099 2.4
20/02/2019
22.35
 570,850 22.49 22.72 22.21 209,600 187,900 1.1
19/02/2019
22.49
 316,226 21.43 22.53 21.34 90,500 100,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |