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)
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
18/02/2019
21.43
 897,239 21.94 22.12 20.97 195,600 209,300 -0.7
15/02/2019
21.94
 559,780 22.44 23.18 21.66 106,300 129,300 -1.1
14/02/2019
22.44
 284,795 23.00 23.41 22.40 8,900 89,601 -4.0
13/02/2019
23.00
 390,483 23.13 23.27 22.21 66,100 23,600 2.1
12/02/2019
23.13
 1,262,338 24.19 25.25 21.84 179,200 425,300 -12.7
11/02/2019
24.19
 215,712 22.95 24.19 22.95 10,010 105,300 -5.0
01/02/2019
22.95
 290,800 22.58 22.95 22.49 97,800 152,600 -2.7
31/01/2019
22.58
 514,830 21.48 23.04 21.66 1,251,800 1,129,400 5.9
30/01/2019
21.48
 252,830 21.38 21.66 21.34 80,000 80,000 0.0
29/01/2019
21.38
 167,270 21.06 21.61 20.97 29,500 53,900 -1.1
28/01/2019
21.06
 465,470 20.51 21.75 20.60 17,800 62,700 -2.0
25/01/2019
20.51
 196,385 20.37 20.74 20.28 136,200 100,000 1.6
24/01/2019
20.37
 146,860 20.18 20.42 20.09 61,000 0 2.7
23/01/2019
20.18
 239,245 20.32 20.74 20.05 936,900 648,500 0.0
22/01/2019
20.32
 659,527 19.36 20.42 19.36 936,900 648,500 12.5
21/01/2019
19.36
 243,450 19.26 19.54 19.12 224,500 140,200 3.5
18/01/2019
19.26
 116,085 18.99 19.36 18.94 130,200 100,000 1.3
17/01/2019
18.99
 178,500 19.03 19.54 18.94 165,200 172,000 -0.3
16/01/2019
19.03
 289,285 18.89 19.22 18.66 309,000 171,200 5.7
15/01/2019
18.89
 466,435 19.31 19.49 18.43 386,200 250,000 5.7
14/01/2019
19.31
 654,541 19.22 19.59 18.85 158,200 131,100 1.1
11/01/2019
19.22
 593,095 18.53 19.26 18.43 829,300 599,500 9.5
10/01/2019
18.53
 629,370 18.20 18.62 18.16 381,100 265,000 4.6
09/01/2019
18.20
 680,129 17.60 18.30 17.56 589,100 500,000 0.0
08/01/2019
17.60
 226,780 17.33 17.65 17.28 589,100 500,000 3.4
07/01/2019
17.33
 82,050 17.37 17.42 17.28 69,400 186,400 -4.4
04/01/2019
17.37
 90,190 17.24 17.37 17.05 159,400 123,900 1.3
03/01/2019
17.24
 274,900 17.51 17.56 17.05 581,900 408,000 6.5
02/01/2019
17.51
 125,436 17.97 18.06 17.42 100 400 -0.0
28/12/2018
17.97
 1,033,050 17.65 18.43 17.28 1,074,300 34,400 39.7
27/12/2018
17.65
 685,290 17.51 17.74 17.33 703,900 20,000 26.0
26/12/2018
17.51
 858,800 16.96 17.51 16.36 678,800 9,000 24.9
25/12/2018
16.96
 1,347,415 17.05 17.05 15.53 336,500 24,000 11.1
24/12/2018
17.05
 806,610 17.47 17.51 16.68 513,900 30,700 18.1
21/12/2018
17.47
 510,420 17.47 17.51 17.37 497,700 98,500 15.1
20/12/2018
17.47
 606,820 17.37 17.56 17.28 342,500 72,500 10.2

Chính sách bảo mật | Điều khoản sử dụng |