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)
23/12/2024
34.99
 286,181 35.17 35.34 34.90 19,800 1,400 0.7
20/12/2024
35.17
 396,658 34.81 35.43 34.81 4,950 0 0.2
19/12/2024
34.81
 663,646 34.63 34.81 34.28 89,510 27,900 2.4
18/12/2024
34.90
 1,258,955 34.19 34.99 34.01 69,600 4,600 2.5
17/12/2024
34.01
 229,093 34.19 34.28 33.92 3,600 0 0.1
16/12/2024
34.19
 431,601 34.19 34.37 33.92 54,600 12,700 1.6
13/12/2024
34.19
 399,725 34.01 34.19 33.92 10,010 0 0.4
12/12/2024
34.01
 243,481 34.10 34.19 34.01 2,800 8 0.1
11/12/2024
34.01
 332,052 34.28 34.37 33.92 2,350 18,442 -0.6
10/12/2024
34.19
 232,591 34.28 34.54 34.19 310 0 0.0
09/12/2024
34.37
 509,974 34.01 34.37 33.75 181,310 0 7.0
06/12/2024
33.92
 214,497 34.19 34.19 33.92 100 1,800 -0.1
05/12/2024
34.01
 423,660 33.92 34.10 33.75 300 400 -0.0
04/12/2024
33.83
 283,840 34.01 34.01 33.75 2,509 0 0.1
03/12/2024
34.10
 456,782 34.10 34.19 33.92 18,900 0 0.7
02/12/2024
34.01
 664,667 34.01 34.19 33.92 433,800 433,600 0.0
29/11/2024
34.01
 239,055 33.83 34.19 33.83 17,900 9,300 0.3
28/11/2024
33.83
 388,069 33.75 33.92 33.57 112,400 300 4.3
27/11/2024
33.57
 611,267 33.92 33.92 33.39 3,900 0 0.1
26/11/2024
33.92
 415,891 34.01 34.01 33.66 13,600 0 0.5
25/11/2024
34.01
 748,115 34.19 34.28 33.57 600 0 0.0
22/11/2024
34.19
 481,509 34.46 34.46 33.92 10,900 0 0.4
21/11/2024
34.37
 473,279 33.92 34.37 33.57 50,300 400 1.9
20/11/2024
33.92
 985,994 34.28 34.28 32.95 37,500 0 1.4
19/11/2024: Cổ tức tiền mặt tỉ lệ: 50.3518%
19/11/2024
33.66
 1,683,575 39.16 39.16 33.57 15,600 116,500 -3.9
18/11/2024
35.40
 1,383,911 35.56 35.87 35.24 31,600 0 1.4
15/11/2024
35.40
 1,443,054 35.80 36.11 35.32 128,500 0 5.8
14/11/2024
35.80
 1,456,244 35.87 36.58 35.72 9,100 100 0.4
13/11/2024
35.80
 752,714 36.11 36.11 35.72 9,400 0 0.4
12/11/2024
36.03
 899,878 36.19 36.27 35.87 13,100 0 0.6
11/11/2024
36.03
 1,022,560 36.03 36.35 35.87 33,602 100 1.5
08/11/2024
35.95
 719,052 36.19 36.19 35.80 6,100 1,000 0.2
07/11/2024
35.95
 953,544 36.98 36.98 35.95 33,510 2,000 1.4
06/11/2024
36.35
 2,224,268 36.11 36.90 35.95 0 0 0
05/11/2024
35.72
 868,904 35.16 35.87 35.16 508 6,500 -0.3
04/11/2024
35.24
 536,743 35.32 35.40 34.93 38,010 0 1.7
01/11/2024
35.32
 768,674 35.72 35.80 35.09 2,710 0 0.1
31/10/2024
35.72
 344,270 35.80 35.80 35.40 700 2,000 -0.1
30/10/2024
35.80
 2,020,962 34.77 36.11 34.69 9,500 1,900 0.3
29/10/2024
34.77
 310,653 34.77 34.85 34.61 25,000 0 1.1
28/10/2024
34.69
 311,567 34.53 34.69 34.46 10 60,800 -2.7
25/10/2024
34.61
 237,468 34.53 34.69 34.46 0 0 0
24/10/2024
34.38
 336,050 34.46 34.61 34.38 9,500 0 0.4
23/10/2024
34.46
 188,587 34.46 34.53 34.30 0 0 0
22/10/2024
34.46
 537,831 34.77 34.77 34.30 1,900 0 0.1
21/10/2024
34.77
 353,769 34.85 35.72 34.69 16,400 0 0.7
18/10/2024
34.69
 408,302 34.53 35.01 34.53 0 0 0
17/10/2024
34.53
 285,911 34.46 34.69 34.38 200 64,800 -2.8
16/10/2024
34.46
 399,595 34.46 34.53 34.38 25,900 63,000 -1.6
15/10/2024
34.46
 352,296 34.53 34.69 34.46 0 0 0
14/10/2024
34.53
 185,315 35.01 35.01 34.53 1,000 4,700 -0.2
11/10/2024
34.53
 311,344 34.61 34.69 34.38 4,100 0 0.2
10/10/2024
34.61
 268,424 34.53 34.85 34.53 0 5,707 -0.3
09/10/2024
34.53
 383,374 34.46 34.61 34.30 1,000 81,300 -3.5
08/10/2024
34.46
 373,587 34.38 34.46 34.22 30,500 0 1.3
07/10/2024
34.38
 278,541 34.14 34.53 34.14 21,800 50,300 -1.2
04/10/2024
34.14
 521,581 34.46 34.53 34.06 13,900 106,000 -4.0
03/10/2024
34.38
 1,041,959 34.53 34.77 34.14 29,200 159,300 -5.7
02/10/2024
34.61
 571,968 35.09 35.09 34.61 2,300 82,500 -3.5
01/10/2024
34.93
 705,772 35.16 35.32 34.77 37,000 110,000 -3.2
30/09/2024
35.32
 518,287 35.01 35.32 34.69 0 0 0
27/09/2024
34.85
 529,739 35.24 35.32 34.77 25,400 10,000 0.7
26/09/2024
35.24
 1,133,074 34.69 35.72 34.69 0 100,400 -4.5
25/09/2024
34.85
 430,746 34.93 35.16 34.61 45,114 0 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |