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)
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
19/12/2018
17.37
 212,090 17.56 17.56 17.28 210,200 113,500 3.7
18/12/2018
17.56
 660,510 17.65 17.74 17.28 537,000 37,200 18.8
17/12/2018
17.65
 254,450 17.70 17.70 17.33 383,500 215,000 6.4
14/12/2018
17.70
 192,180 17.74 17.74 17.51 431,400 233,100 7.6
13/12/2018
17.74
 592,890 17.19 17.79 17.10 386,100 0 14.7
12/12/2018
17.19
 122,130 17.10 17.24 17.05 604,500 569,700 1.3
11/12/2018
17.10
 239,660 16.91 17.19 16.82 154,500 5,000 5.5
10/12/2018
16.91
 279,530 17.42 17.42 16.87 29,700 108,000 -2.9
07/12/2018
17.42
 156,594 17.10 17.51 17.10 159,100 120,000 1.5
06/12/2018
17.10
 373,670 17.51 17.51 17.00 0 28,000 -1.1
05/12/2018
17.51
 457,660 17.60 17.65 17.33 203,200 66,200 5.2
04/12/2018
17.60
 469,224 17.74 17.79 17.60 140,200 80,000 2.3
03/12/2018
17.74
 614,010 17.65 17.83 17.60 504,700 504,800 0.0
30/11/2018
17.65
 713,585 17.47 17.70 17.42 783,100 340,000 16.8
29/11/2018
17.47
 885,500 17.65 17.83 17.47 722,500 491,500 8.8
28/11/2018
17.65
 907,440 17.24 17.79 17.24 1,116,900 955,000 6.2
27/11/2018
17.24
 1,090,700 16.96 17.51 16.96 524,200 470,500 2.0
26/11/2018
16.96
 177,530 17.00 17.05 16.82 166,000 164,300 0.1
23/11/2018
17.00
 532,670 17.10 17.19 16.82 442,400 270,500 6.3
22/11/2018
17.10
 523,120 17.14 17.28 17.05 195,700 210,000 -0.5
21/11/2018
17.14
 460,130 17.28 17.28 16.77 44,700 45,000 -0.0
20/11/2018
17.28
 579,944 17.65 17.65 17.19 265,000 10,000 9.6
19/11/2018
17.65
 553,860 17.51 17.83 16.04 218,700 26,500 7.3
16/11/2018
17.51
 1,139,221 16.91 17.51 16.91 451,900 161,600 10.9
15/11/2018
16.91
 1,772,374 16.31 17.19 16.31 236,200 467,600 -8.5
14/11/2018
16.31
 391,500 16.22 16.41 16.22 243,900 100 8.6
13/11/2018
16.22
 741,111 15.99 16.54 15.81 15,100 5,000 0.4
12/11/2018
15.99
 205,680 15.85 16.08 15.76 72,300 5,100 2.3
09/11/2018
15.85
 147,900 16.04 16.04 15.76 90,500 1,000 3.1
08/11/2018
16.04
 214,700 15.81 16.18 15.81 111,200 0 3.9
07/11/2018
15.81
 235,594 16.13 16.13 15.67 4,600 0 0.2
06/11/2018
16.13
 173,810 16.08 16.36 16.13 114,800 100,000 0.5
05/11/2018
16.08
 219,500 16.59 16.68 15.94 26,900 5,000 0.8
02/11/2018
16.59
 966,740 16.41 16.87 16.41 776,000 602,400 6.3
01/11/2018
16.41
 1,392,224 15.85 16.59 15.81 1,428,500 905,000 18.4
31/10/2018
15.85
 1,147,700 15.02 15.85 15.21 586,400 350,000 7.9
30/10/2018
15.02
 94,500 15.07 15.16 14.93 120,000 100,000 0.7
29/10/2018
15.07
 95,600 15.02 15.21 14.84 55,700 0 1.8
26/10/2018
15.02
 323,500 15.16 15.39 15.02 302,300 842,000 -14.6
25/10/2018
15.16
 643,900 15.53 15.53 14.75 300,100 15,000 9.3
24/10/2018
15.53
 147,400 15.62 15.85 15.48 334,700 7,300 11.1
23/10/2018
15.62
 223,800 15.94 16.36 15.44 58,700 3,200 1.9
22/10/2018
15.94
 302,600 15.67 16.08 15.53 206,700 100,000 3.7
19/10/2018
15.67
 166,000 15.67 16.13 15.35 10,800 666,000 -18.7
18/10/2018
15.67
 456,000 15.85 15.85 15.35 257,400 0 8.6
17/10/2018
15.85
 290,700 16.08 16.13 15.85 366,800 90,000 9.6
16/10/2018
16.08
 202,500 15.76 16.08 15.85 83,100 0 2.9
15/10/2018
15.76
 102,420 16.27 16.27 15.67 0 1,500 -0.1
12/10/2018
16.27
 1,000,600 15.21 16.27 14.89 599,500 522,000 5.8
11/10/2018
15.21
 953,830 16.27 16.27 15.16 394,300 36,000 11.8
10/10/2018
16.27
 228,220 16.08 16.31 15.99 63,200 5,000 2.0
09/10/2018
16.08
 155,330 15.76 16.59 15.67 70,600 2,000 2.4
08/10/2018
15.76
 281,960 16.13 16.13 15.58 617,200 533,100 4.9
05/10/2018
16.13
 268,300 16.54 16.54 15.94 149,700 0 5.2
04/10/2018
16.54
 665,970 16.31 16.82 16.13 923,500 638,500 12.4
03/10/2018
16.31
 1,245,530 15.35 16.45 15.25 923,500 638,500 12.4
02/10/2018
15.35
 433,020 15.21 15.39 14.70 117,000 86,200 1.0
01/10/2018
15.21
 512,315 15.71 15.71 15.12 153,400 222,000 -2.3
28/09/2018
15.71
 719,400 15.94 15.94 15.53 501,000 841,600 -9.3
27/09/2018
15.94
 525,650 16.31 16.36 15.58 200,000 205,500 -0.2
26/09/2018
16.31
 898,480 16.36 16.54 16.04 694,614 104,600 20.7
25/09/2018
16.36
 1,043,300 15.90 16.59 15.44 604,100 59,100 19.3
24/09/2018
15.90
 468,835 15.44 15.90 15.21 204,605 0 6.9
21/09/2018
15.44
 2,509,960 14.33 15.48 14.29 1,403,400 501,300 31.3

Chính sách bảo mật | Điều khoản sử dụng |