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)
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
20/09/2018
14.33
 1,265,400 13.78 14.42 13.78 177,400 12,100 5.1
19/09/2018
13.78
 574,270 13.46 13.78 13.46 242,500 0 7.2
18/09/2018
13.46
 220,600 13.36 13.46 13.23 616,200 510,000 4.4
17/09/2018
13.36
 224,740 13.59 13.59 13.27 54,800 0 1.6
14/09/2018
13.59
 228,700 13.59 13.73 13.46 137,300 0 4.1
13/09/2018
13.59
 356,651 13.59 13.59 13.41 566,800 524,200 3.2
12/09/2018
13.59
 136,400 13.69 13.78 13.50 91,100 20,000 2.1
11/09/2018
13.69
 279,800 13.59 13.83 13.50 127,600 7,000 0
10/09/2018
13.59
 103,800 13.55 13.64 13.55 93,900 500,000 0
07/09/2018
13.55
 450,300 13.64 13.87 13.55 452,500 0 13.4
06/09/2018
13.64
 115,100 13.59 13.64 13.46 83,400 0 0
05/09/2018
13.59
 336,320 13.78 13.78 13.46 143,700 0 4.2
04/09/2018
13.78
 612,425 13.69 13.83 13.59 419,600 500,000 -0.3
31/08/2018
13.69
 284,200 13.78 13.87 13.64 48,700 0 1.5
30/08/2018
13.78
 625,821 13.04 13.83 12.90 320,600 3,000 9.4
29/08/2018
13.04
 416,250 13.32 13.32 12.90 114,000 11,000 2.9
28/08/2018
13.32
 1,014,795 13.59 13.59 13.13 733,000 22,000 20.6
27/08/2018
13.59
 294,000 13.87 13.87 13.50 128,000 5,000 3.6
24/08/2018
13.87
 290,200 13.92 13.92 13.64 120,700 0 0
23/08/2018
13.92
 818,760 13.64 13.92 13.55 498,200 0 14.8
22/08/2018
13.64
 598,450 13.69 13.96 13.59 318,100 17,000 8.9
21/08/2018
13.69
 1,126,440 13.83 13.92 12.90 644,900 12,000 18.6
20/08/2018
13.83
 1,408,699 14.24 14.29 13.73 1,047,000 30,100 30.7
17/08/2018
14.24
 1,668,900 13.78 14.24 13.78 1,159,400 81,000 33.1
16/08/2018
13.78
 2,229,200 13.36 13.96 13.23 1,257,500 141,100 32.8
15/08/2018
13.36
 1,715,000 12.90 13.83 12.44 835,800 53,900 22.5
14/08/2018
12.90
 1,428,600 11.89 12.90 11.01 812,800 0 0
13/08/2018
11.89
 1,002,100 11.57 11.98 11.75 622,800 800 16.0
10/08/2018
11.57
 160,600 11.75 11.75 11.38 76,100 0 1.9
09/08/2018
11.75
 813,800 11.94 11.94 11.47 567,700 0 14.4
08/08/2018: Cổ tức tiền mặt tỉ lệ: 3.7%
08/08/2018
11.94
 1,977,800 11.40 12.03 11.24 1,554,900 13,000 39.9
07/08/2018
11.40
 1,088,600 10.81 11.49 10.67 681,500 0 16.6
06/08/2018
10.81
 1,593,800 10.49 10.81 10.35 1,212,700 0 28.3
03/08/2018
10.49
 819,100 10.44 10.90 10.49 327,500 0 7.6
02/08/2018
10.44
 780,800 10.44 10.53 10.40 650,700 0 15.0
01/08/2018
10.44
 1,017,700 10.35 10.67 10.40 718,000 0 16.5

Chính sách bảo mật | Điều khoản sử dụng |