Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	34.28	939,300	34.54	34.54	34.19	2,300	123,100	-4.7
19/08/2025	34.54	1,030,800	34.46	34.54	34.28	1,100	124,000	0
18/08/2025	34.46	445,100	34.37	34.46	34.19	1,100	46,100	0
15/08/2025	34.37	859,200	34.72	34.81	34.28	1,300	375,900	0
14/08/2025	34.72	617,400	34.90	34.99	34.63	350	0	0
13/08/2025	34.90	537,200	34.72	35.08	34.63	0	67,800	-2.7
12/08/2025	34.90	765,200	34.99	35.08	34.54	3,800	600	0.1
11/08/2025	34.81	1,051,000	34.81	35.52	34.63	4,500	57,100	-2.1
08/08/2025	34.81	551,900	34.63	34.99	34.46	0	75,800	-3.0
07/08/2025	34.63	526,100	34.63	34.72	34.37	1,900	76,100	-2.9
06/08/2025	34.63	477,300	34.54	34.72	34.46	800	800	0
05/08/2025	34.54	1,138,700	34.37	34.72	34.28	3,800	111,800	-4.2
04/08/2025	34.28	706,600	34.19	34.46	34.01	100	20,300	-0.8
01/08/2025	34.19	530,800	34.01	34.19	34.01	1,400	1,000	0.0
31/07/2025	34.01	574,100	34.01	34.19	33.83	1,700	700	0.0
30/07/2025	34.01	582,500	34.10	34.10	33.75	700	1,000	-0.0
29/07/2025	33.92	923,000	34.28	34.37	33.83	12,600	6,500	0.2
28/07/2025	34.19	844,000	33.83	34.19	33.83	4,500	2,100	0.1
25/07/2025	33.83	674,300	33.83	33.92	33.75	1,300	4,100	-0.1
24/07/2025	33.83	764,100	33.75	33.92	33.66	10,600	0	0.4
23/07/2025	33.75	751,200	33.75	33.92	33.66	600	21,200	-0.8
22/07/2025	33.75	906,300	34.01	34.01	33.66	45,000	110,000	-2.5
21/07/2025	33.75	864,900	33.75	34.01	33.75	11,200	75,000	-2.4
18/07/2025	33.75	1,383,800	34.01	34.10	33.66	6,000	0	0.2
17/07/2025	34.01	769,500	34.10	34.28	33.92	3,400	261,800	-9.9
16/07/2025	34.10	1,291,600	34.10	34.37	34.01	27,700	80,100	-2.0
15/07/2025	34.01	2,127,700	34.37	34.72	33.83	38,500	471,900	-16.6
14/07/2025	34.37	2,766,300	35.08	35.08	34.19	113,400	144,900	-1.2
11/07/2025	35.17	325,900	35.17	35.25	34.99	1,200	300	0.0
10/07/2025	35.17	506,600	35.25	35.25	35.08	3,900	61,600	-2.3
09/07/2025	35.25	825,000	35.17	35.52	35.08	86,600	164,200	-3.1
08/07/2025	35.17	768,000	35.34	35.34	35.08	15,100	1,000	0
07/07/2025	35.25	528,700	35.61	35.70	35.08	2,100	31,000	0
04/07/2025	35.52	215,700	35.52	35.61	35.25	2,000	2,500	0
03/07/2025	35.34	1,302,800	34.90	36.32	34.90	2,500	116,600	0
02/07/2025	34.90	351,400	34.90	34.99	34.72	9,100	0	0
01/07/2025	34.81	225,200	34.90	34.90	34.72	29,102	0	0
30/06/2025	34.90	389,200	34.81	34.90	34.63	7,110	36,600	0
27/06/2025	34.90	223,900	34.99	34.99	34.81	18,500	101,800	0
26/06/2025	34.90	235,900	34.90	34.99	34.81	5,800	26,100	0
25/06/2025	34.81	134,200	34.72	34.81	34.72	8,500	14,500	0
24/06/2025	34.72	274,400	34.81	34.90	34.63	41,800	50	0
23/06/2025	34.81	739,600	34.81	34.81	34.54	90,100	3,100	0
20/06/2025	34.72	361,800	34.81	34.90	34.63	2,100	0	0
19/06/2025	34.81	244,200	34.81	34.99	34.72	12,000	150,000	0
18/06/2025	34.81	416,400	34.81	35.08	33.75	17,900	0	0
17/06/2025	34.90	382,800	34.81	35.08	34.72	6,900	105,100	0
16/06/2025	34.81	420,900	34.90	34.90	34.72	1,400	20,000	0
13/06/2025	34.90	346,900	34.63	35.08	34.63	64,000	0	0
12/06/2025	35.17	110,600	34.99	35.25	34.99	17,000	600	0
11/06/2025	35.25	253,000	34.81	35.25	34.72	57,817	0	0
10/06/2025	34.99	397,300	34.99	35.08	34.63	69,600	0	0
09/06/2025	34.90	341,100	35.08	35.25	34.72	23,370	42,400	0
06/06/2025	35.17	348,600	35.61	35.79	34.90	100	150,000	0
05/06/2025	35.88	658,800	35.88	35.97	35.34	28,200	0	0
04/06/2025	35.61	415,400	34.90	36.59	30.28	0	0	0
03/06/2025	35.70	531,300	35.79	35.97	35.52	71,900	41,800	0
02/06/2025	35.79	979,800	34.99	35.88	34.90	161,700	28,000	0
30/05/2025	34.81	429,800	34.90	34.90	34.72	30,200	58,600	0
29/05/2025	34.81	154,600	34.63	34.90	34.63	3,200	15,000	0
28/05/2025	34.81	552,600	34.81	34.99	34.63	1,108	342,600	0
27/05/2025	34.81	210,700	34.81	35.08	34.72	26,450	23,500	0
26/05/2025	34.81	256,600	34.63	34.81	34.37	10,200	1,700	0
23/05/2025	34.81	477,400	34.28	35.17	34.28	1,000	4,700	0
22/05/2025	34.28	322,500	34.28	34.37	34.19	0	0	0
21/05/2025	34.37	300,000	34.37	34.37	34.19	0	0	0
20/05/2025	34.37	482,000	34.46	34.54	34.28	0	0	0
19/05/2025	34.37	237,100	34.46	34.54	34.28	0	0	0
16/05/2025	34.46	343,100	34.37	34.54	34.37	0	0	0
15/05/2025	34.46	511,000	34.90	34.90	34.28	0	0	0
14/05/2025	34.46	462,100	34.63	34.99	34.37	56,700	92,200	0
13/05/2025	34.54	430,300	34.19	34.72	34.19	1,800	3,500	0
12/05/2025	34.19	352,000	34.10	34.28	33.92	59,300	1,500	0
09/05/2025	34.10	404,500	34.10	34.19	33.75	11,300	220,900	0
08/05/2025	34.10	643,300	33.92	34.19	33.75	53,500	424,300	0
07/05/2025	33.83	477,600	33.92	34.19	33.75	65,700	68,000	0
06/05/2025	33.92	738,300	34.19	34.37	33.75	15,100	109,200	0
05/05/2025	34.19	278,700	34.54	34.54	34.01	32,600	77,200	0
29/04/2025	34.54	636,000	34.37	34.54	33.92	33,500	22,800	0.4
28/04/2025	34.10	519,700	34.37	34.72	34.01	47,000	1,000	1.8
25/04/2025	34.28	341,100	34.28	34.46	34.01	45,600	70,000	-0.9
24/04/2025	34.37	339,700	34.10	34.46	34.10	4,100	21,000	-0.7
23/04/2025	34.01	310,200	34.10	34.19	33.83	60,100	30,000	1.2
22/04/2025	33.92	1,048,600	34.10	34.10	33.21	32,400	34,300	-0.1
21/04/2025	34.10	231,200	34.19	34.37	34.01	32,200	100	1.2
18/04/2025	34.19	325,700	34.10	34.54	34.10	71,900	4,000	2.6
17/04/2025	34.10	331,000	33.75	34.10	33.75	12,000	0	0.5
16/04/2025	33.75	554,200	33.92	34.19	33.75	43,200	71,100	-1.1
15/04/2025	34.10	616,600	34.54	34.63	34.01	28,500	1,800	1.0
14/04/2025	34.54	809,900	34.90	35.08	34.28	24,306	76,800	-2.1
11/04/2025	34.81	964,100	36.14	36.14	34.54	51,520	145,600	-3.7
10/04/2025	36.14	3,331,800	34.63	36.76	33.75	194,500	130,600	2.6
09/04/2025	31.53	1,417,200	31.70	32.77	31.08	245,200	8,424	8.6
08/04/2025	31.70	1,756,000	32.77	33.30	31.61	333,577	18,300	11.5
04/04/2025	33.30	1,685,300	32.15	33.75	31.53	25,600	568,793	-20.2
03/04/2025	32.24	3,200,100	35.08	35.08	32.06	61,200	220,100	-6.0
02/04/2025	35.17	141,100	35.25	35.34	35.08	100	9,800	-0.4
01/04/2025	35.25	253,700	35.52	35.52	35.08	800	2,360	-0.1
31/03/2025	35.79	441,400	34.90	35.79	34.63	711	17,000	-0.6
28/03/2025	34.90	295,700	34.99	35.08	34.72	3,200	66,200	-2.5

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.10	-0.29%	6,080,200	31,854	0	34.30 35.40 34.80
2 tháng (2026-04-13)	1.30	3.90%	10,710,300	190,616	0	33.20 35.40 34.80
3 tháng (2026-03-16)	0.70	2.06%	17,340,900	-381,909	-0.4	32.60 35.40 34.80
6 tháng (2025-12-15)	0.70	2.06%	78,335,900	-5,746,309	-199.9	31.80 40.50 34.80
12 tháng (2025-06-17)	-0.30	-0.86%	156,157,900	-2,384,497	-37.4	31.80 40.50 34.80
24 tháng (2024-06-24)	-2.38	-6.43%	331,829,997	-3,678,859	-38.4	31.53 40.50 34.80
36 tháng (2023-06-28)	7.91	29.66%	542,409,501	-44,536,762	-1,642.0	25 40.50 34.80
60 tháng (2021-07-08)	9.08	35.58%	629,210,797	-52,229,921	-1,967.1	23.63 40.50 34.80

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

THỐNG KÊ GIAO DỊCH