Tổng Công ty Máy động lực và Máy nông nghiệp Việt Nam – CTCP (vea)

35.70
-0.10
(-0.28%)
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
(2025-12-29) 		2.20 6.55% 35,784,200 -4,340,300 -163.3
33.60
40.50
35.90
2 tháng
(2025-12-01) 		0.60 1.70% 41,710,300 -4,614,000 -172.6
33.60
40.50
35.90
3 tháng
(2025-10-30) 		-0.70 -1.91% 58,398,900 -3,606,000 -130.8
33.60
40.50
35.90
6 tháng
(2025-08-01) 		1.61 4.71% 92,899,500 107,550 29.9
33.60
40.50
35.90
12 tháng
(2025-02-03) 		0.55 1.55% 169,674,900 -5,150,350 -118.4
31.53
40.50
35.90
24 tháng
(2024-02-15) 		6.47 22.06% 411,604,322 -27,676,295 -1,006.9
27.83
40.50
35.90
36 tháng
(2023-02-13) 		8.76 32.41% 512,110,257 -44,777,128 -1,666.4
25
40.50
35.90
60 tháng
(2021-02-23) 		10.89 43.72% 613,654,685 -51,401,690 -1,946.1
22.30
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2018
10.35
 422,500 10.17 10.40 8.81 197,700 0 4.5
30/07/2018
10.17
 203,600 10.26 10.35 10.13 0 113,400 -2.5
27/07/2018
10.26
 217,000 10.44 10.44 10.22 10,000 80,000 -1.6
26/07/2018
10.44
 263,600 10.35 10.44 10.31 200,000 0 4.6
25/07/2018
10.35
 78,000 10.40 10.40 10.35 56,500 0 1.3
24/07/2018
10.40
 285,600 10.40 10.49 10.40 105,000 10,000 2.2
23/07/2018
10.40
 321,800 10.22 10.53 10.26 31,100 0 0.7
20/07/2018
10.22
 5,500 10.35 10.35 10.22 3,900 0 0.1
19/07/2018
10.35
 96,700 10.22 10.35 10.22 24,300 0 0.6
18/07/2018
10.22
 140,800 10.44 10.44 10.22 0 0 0
17/07/2018
10.44
 44,300 9.85 10.85 9.90 8,400 0 0.2
16/07/2018
9.85
 137,200 10.40 10.44 9.53 0 0 0
13/07/2018
10.40
 139,300 10.31 10.85 9.99 10,000 10,000 0
12/07/2018
10.31
 22,700 10.44 10.49 10.31 0 0 0
11/07/2018
10.44
 307,000 10.62 10.62 10.26 45,700 0 1.1
10/07/2018
10.62
 13,100 10.90 10.90 10.58 0 0 0
09/07/2018
10.90
 106,500 10.90 11.35 10.90 6,000 0 0.1
06/07/2018
10.90
 107,400 10.94 10.94 10.44 6,300 0 0.1
05/07/2018
10.94
 381,500 11.12 11.12 10.85 341,000 0 8.2
04/07/2018
11.12
 143,600 10.49 11.12 10.90 77,600 0 1.9
03/07/2018
10.49
 255,100 11.81 12.26 10.26 123,500 200,000 -2.1
02/07/2018
11.81
 1,814,600 11.81 13.85 11.35 1,679,700 131,000 41.0
30/11/-0001
18.12
 177,453 18.21 18.25 18.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |