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)
24/09/2024
34.85
 401,800 34.77 34.85 34.53 98,505 0 4.3
23/09/2024
34.69
 418,463 34.93 35.01 34.46 5,600 0 0.2
20/09/2024
34.85
 585,401 35.09 35.16 34.69 4,300 0 0.2
19/09/2024
34.93
 416,159 34.77 35.09 34.69 87,000 32,200 2.4
18/09/2024
34.93
 1,083,917 34.46 35.16 34.22 206,300 44,600 7.1
17/09/2024
34.46
 294,466 34.14 34.46 33.98 20,000 2,000 0.8
16/09/2024
34.06
 598,251 34.22 34.53 33.98 113,000 16,700 4.2
13/09/2024
34.22
 138,033 34.46 34.61 34.22 1,200 0 0.1
12/09/2024
34.53
 432,300 34.38 34.61 34.06 78,400 1,000 3.4
11/09/2024
34.38
 695,093 34.77 34.77 33.98 113,600 0 4.9
10/09/2024
34.53
 1,415,066 34.85 34.93 34.53 146,800 2,000 6.4
09/09/2024
34.69
 497,233 34.69 35.48 34.46 0 0 0
06/09/2024
34.61
 450,902 34.93 34.93 34.38 1,100 102,200 -4.4
05/09/2024
34.77
 690,390 34.69 35.32 34.53 200 300 -0.0
04/09/2024
34.53
 723,856 34.69 34.69 33.90 102,900 58,100 2.0
30/08/2024
34.69
 281,537 34.53 34.85 34.53 1,500 0 0.1
29/08/2024
34.69
 418,985 34.61 34.77 34.38 110 10,500 -0.5
28/08/2024
34.61
 407,784 34.93 35.01 34.46 1,000 12,900 -0.5
27/08/2024
34.85
 758,355 34.85 34.93 34.46 151,300 0 6.6
26/08/2024
34.77
 691,243 35.09 35.56 34.61 108,800 72,000 1.6
23/08/2024
35.24
 469,507 35.56 35.72 35.01 0 13,900 -0.6
22/08/2024
35.56
 1,407,736 35.09 35.80 34.77 104,700 2,300 4.6
21/08/2024
35.09
 868,195 35.09 35.40 34.93 40,400 1,800 1.7
20/08/2024
35.01
 681,188 35.24 35.32 34.69 300 2,500 -0.1
19/08/2024
35.24
 2,280,494 33.90 35.24 33.90 222,200 17,600 9.0
16/08/2024
33.90
 1,077,208 33.19 33.98 32.96 60,000 20,600 1.7
15/08/2024
32.88
 916,802 33.67 34.46 32.80 12,700 0 0.5
14/08/2024
33.35
 330,819 33.43 33.67 33.27 53,000 0 2.2
13/08/2024
33.43
 468,274 33.59 33.67 33.27 10,900 1,200 0.4
12/08/2024
33.59
 872,655 32.80 33.75 32.80 100 600 -0.0
09/08/2024
33.04
 688,559 32.80 33.04 32.64 10,600 5,600 0.2
08/08/2024
32.72
 702,285 32.96 32.96 32.41 2,000 1,000 0.0
07/08/2024
32.96
 757,924 32.41 33.11 32.17 5,600 1,700 0.2
06/08/2024
32.41
 1,091,841 32.09 32.56 31.77 400 200 0.0
05/08/2024
31.70
 1,653,735 32.72 32.72 31.54 3,500 900 0.1
02/08/2024
32.96
 1,197,505 32.41 33.04 32.01 2,200 3,500 -0.1
01/08/2024
32.41
 1,431,612 33.75 33.75 32.33 500 8,000 -0.3
31/07/2024
33.75
 745,379 33.67 33.98 33.04 200 0 0.0
30/07/2024
33.67
 740,459 33.75 33.82 33.04 700 0 0.0
29/07/2024
33.67
 534,561 33.90 33.98 33.67 100 0 0.0
26/07/2024
33.82
 631,173 33.35 33.82 33.04 0 0 0
25/07/2024
33.11
 423,716 32.96 33.11 32.48 1,839 0 0.1
24/07/2024
32.96
 1,721,181 32.72 32.96 31.62 63,350 0 2.6
23/07/2024
32.72
 1,698,559 33.59 33.67 32.25 105,900 500 4.4
22/07/2024
33.27
 2,360,770 34.53 34.69 33.04 5,800 15,000 -0.4
19/07/2024
34.53
 1,054,354 34.93 35.32 34.38 1,700 85,000 -3.7
18/07/2024
35.09
 1,236,175 35.48 35.48 34.38 55,900 22,600 1.5
17/07/2024
34.85
 3,110,848 36.66 36.90 33.90 82,000 41,500 1.8
16/07/2024
36.66
 1,612,228 37.06 37.45 36.43 163,900 0 7.7
15/07/2024
36.90
 1,335,171 36.19 36.90 36.19 139,700 2,400 6.4
12/07/2024
36.27
 1,498,287 36.90 36.98 36.03 1,000 5,300 -0.2
11/07/2024
36.66
 1,820,750 36.58 37.61 36.27 202 15,000 -0.7
10/07/2024
36.19
 2,172,601 36.66 37.06 36.11 36,600 10,100 1.2
09/07/2024
36.66
 2,474,958 35.48 37.29 35.40 4,600 600 0.2
08/07/2024
35.40
 1,121,331 35.80 36.11 35.16 1,000 100 0.0
05/07/2024
35.72
 1,193,243 35.32 36.11 35.32 10,500 13,100 -0.1
04/07/2024
35.32
 1,117,543 35.48 35.48 34.77 187,700 2,600 8.3
03/07/2024
35.16
 1,235,606 35.24 35.56 34.93 136,100 2,000 6.0
02/07/2024
35.09
 1,164,704 34.38 35.48 34.30 18,008 19,600 -0.1
01/07/2024
34.22
 1,669,882 35.09 35.16 33.82 6,270 212,302 -8.9
28/06/2024
34.93
 3,890,113 36.19 36.27 34.38 10,700 300 0.5
27/06/2024
35.80
 1,667,582 36.82 36.82 35.48 500 800 -0.0
26/06/2024
36.74
 1,510,364 36.19 36.98 35.95 42,702 7,200 1.6
25/06/2024
36.19
 3,111,043 36.98 37.14 35.64 7,350 544,100 -24.6
24/06/2024
36.98
 3,929,901 38.79 39.34 36.74 3,300 17,800 -0.7
21/06/2024
38.79
 4,495,706 37.06 40.13 37.06 0 143,500 -7.1
20/06/2024
36.98
 1,976,230 36.03 37.77 36.03 32,400 0 1.5
19/06/2024
37.29
 1,508,004 37.85 38.00 37.06 10,000 100,000 -4.3
18/06/2024
37.85
 2,259,112 37.29 38.24 37.21 5,800 30,800 -1.2
17/06/2024
37.29
 1,956,026 37.37 37.92 36.90 8,800 20,000 -0.5
14/06/2024
37.14
 4,128,852 36.35 38.24 36.27 157,100 131,700 1.2
13/06/2024
36.35
 3,374,946 36.27 36.66 35.32 19,700 515,000 -22.6
12/06/2024
36.43
 7,462,460 36.66 36.66 35.16 23,100 1,462,500 -66.0
11/06/2024
37.45
 1,873,974 37.21 38.08 36.82 6,500 36,400 -1.4
10/06/2024
37.14
 3,627,893 38.00 38.24 36.82 40,000 431,100 -18.6
07/06/2024
38.00
 2,610,222 37.85 39.03 37.61 0 0 0
06/06/2024
38.48
 4,407,205 36.27 38.95 36.03 2,300 57,000 -2.6
05/06/2024
36.03
 4,833,071 35.09 36.43 34.69 8,300 54,900 -2.1
04/06/2024
34.77
 3,912,083 35.32 36.43 34.53 3,100 670,100 -29.4
03/06/2024
35.09
 1,808,188 34.46 35.80 34.46 2,400 67,600 -2.9
31/05/2024
34.69
 2,206,228 35.16 35.72 34.61 1,500 420,200 -18.6
30/05/2024
35.24
 4,318,832 34.69 35.64 33.51 85,200 45,400 1.7
29/05/2024
34.61
 3,503,528 35.64 36.03 34.38 8,800 50,000 -1.9
28/05/2024
35.64
 3,176,374 36.03 36.82 34.93 1,000 187,600 -8.4
27/05/2024
36.03
 3,429,812 33.90 36.66 33.90 2,200 298,300 -13.4
24/05/2024
33.51
 3,530,595 33.11 35.01 32.88 6,400 39,000 -1.4
23/05/2024
33.19
 3,194,224 31.54 33.82 31.38 5,210 103,001 -4.0
22/05/2024
31.54
 3,261,381 31.22 32.80 31.14 104,950 1,886,700 -71.1
21/05/2024
31.14
 11,781,775 30.36 32.09 30.12 462,900 9,892,800 -370.8
20/05/2024
30.36
 4,187,355 29.25 30.51 29.25 14,700 2,586,300 -98.2
17/05/2024
29.41
 1,347,182 29.57 29.72 29.09 10,600 1,096,140 -40.3
16/05/2024
29.72
 751,116 29.33 29.72 29.25 60,710 552,400 -18.4
15/05/2024
29.17
 1,413,917 29.57 29.57 29.09 20,000 633,100 -22.7
14/05/2024
29.41
 755,663 29.80 30.04 29.25 1,300 426,700 -15.9
13/05/2024
29.80
 2,630,393 28.78 31.14 28.78 201 1,403,400 -53.5
10/05/2024
28.78
 199,422 28.78 28.94 28.78 6,800 75,900 -2.5
09/05/2024
28.78
 549,520 28.94 28.94 28.54 20,400 391,700 -13.5
08/05/2024
28.94
 171,014 29.09 29.17 28.78 20,000 20,000 0
07/05/2024
29.09
 163,978 29.17 29.17 28.94 36,100 18,500 0.6
06/05/2024
29.09
 181,665 29.01 29.33 29.01 46 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |