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)
03/05/2024
29.01
 243,198 28.86 29.09 28.78 11,600 0 0.4
02/05/2024
28.86
 439,944 28.07 29.01 27.99 28,100 19,600 0.3
26/04/2024
28.07
 174,633 27.91 28.07 27.75 1,000 15,000 -0.5
25/04/2024
27.83
 238,029 28.07 28.07 27.75 57,000 199,050 -5.0
24/04/2024
27.83
 465,214 27.99 28.07 27.75 32,810 300,200 -9.5
23/04/2024
27.83
 571,384 28.15 28.15 27.60 32,700 500,200 -16.5
22/04/2024
28.31
 653,615 28.23 28.38 27.99 2,700 500,000 -17.7
19/04/2024
28.23
 432,705 28.46 28.46 28.15 95,719 155,700 -2.1
17/04/2024
28.46
 305,300 28.46 28.62 28.38 5,900 200 0.2
16/04/2024
28.46
 414,668 28.70 28.70 28.23 5,600 1,100 0.2
15/04/2024
28.54
 268,656 28.94 29.09 28.54 24,500 0 0.9
12/04/2024
28.94
 161,855 28.94 29.09 28.86 10,800 10,000 0.0
11/04/2024
28.94
 111,114 29.01 29.09 28.94 7,000 0 0.3
10/04/2024
29.17
 94,218 29.17 29.25 29.09 23,700 0 0.9
09/04/2024
29.09
 137,250 29.17 29.25 28.86 10,000 0 0.4
08/04/2024
29.09
 306,338 28.94 29.09 28.78 45,100 0 1.7
05/04/2024
29.09
 518,782 29.09 29.09 28.78 204,400 180,000 0.9
04/04/2024
29.09
 270,184 29.09 29.25 28.94 51,300 26,700 0.9
03/04/2024
29.09
 221,483 29.41 29.41 29.09 23,300 129,800 -4.0
02/04/2024
29.25
 317,771 29.49 29.57 29.17 42,800 200,000 -5.8
01/04/2024
29.57
 196,459 29.17 29.72 29.17 50,300 0 1.9
29/03/2024
29.72
 164,253 29.72 29.80 29.33 100 0 0.0
28/03/2024
29.80
 279,882 29.65 29.88 29.41 70,000 60,000 0.4
27/03/2024
29.72
 257,264 29.17 29.72 29.17 130,600 17,400 4.3
26/03/2024
29.72
 789,204 28.78 29.80 28.62 332,500 34,400 11.1
25/03/2024
28.70
 295,387 27.83 28.78 27.83 25,800 0 0.9
22/03/2024
28.62
 268,196 29.01 29.01 28.54 212,600 110,000 3.7
21/03/2024
28.70
 335,511 28.62 28.70 28.46 225,300 200,000 0.9
20/03/2024
28.62
 126,620 28.54 28.62 28.46 200,000 219,000 -0.7
19/03/2024
28.62
 71,567 27.67 28.62 27.67 0 4,100 -0.1
18/03/2024
28.54
 441,853 28.54 28.70 28.31 64,300 0 2.3
15/03/2024
28.54
 1,317,559 28.54 28.54 28.38 130,000 1,006,000 -31.6
14/03/2024
28.70
 96,945 28.38 29.80 28.38 0 4,500 -0.2
13/03/2024
28.46
 439,029 27.99 28.54 27.99 50,000 257,500 -7.5
12/03/2024
28.38
 568,961 28.38 28.46 28.31 30,800 344,300 -11.3
11/03/2024
28.46
 767,449 27.60 28.54 27.60 72,400 400,100 -11.8
08/03/2024
28.54
 607,216 28.78 28.86 28.38 266,200 220,000 1.7
07/03/2024
28.86
 214,929 27.99 28.86 27.99 0 27,000 -1.0
06/03/2024
28.86
 229,702 28.62 29.09 28.62 60,000 0 2.2
05/03/2024
28.94
 287,987 27.60 29.09 27.60 0 10,000 -0.4
04/03/2024
28.62
 204,197 28.38 28.70 28.38 8,400 72,000 -2.3
01/03/2024
28.54
 251,392 28.70 28.86 28.54 800 60,000 -2.1
29/02/2024
28.78
 131,206 28.70 28.86 28.62 100 30,000 -1.1
28/02/2024
28.86
 404,657 28.70 28.86 28.54 10,000 86,000 -2.8
27/02/2024
28.78
 206,893 28.38 28.94 28.38 8,000 60,000 -1.9
26/02/2024
28.86
 228,123 28.54 28.86 28.54 50,500 30,000 0.8
23/02/2024
28.78
 397,174 28.78 28.94 28.62 37,100 0 1.4
22/02/2024
28.78
 365,337 28.70 29.01 28.70 128,400 20,000 4.0
21/02/2024
28.86
 422,175 28.94 29.09 28.86 107,500 10,000 3.6
20/02/2024
28.94
 537,712 29.17 29.17 28.94 129,600 4,400 4.6
19/02/2024
29.17
 600,405 29.41 29.41 29.01 112,200 89,800 0.8
16/02/2024
29.41
 257,699 29.41 29.41 29.25 6,900 56,000 -1.8
15/02/2024
29.33
 260,495 29.17 29.57 29.17 12,800 52,000 -1.5
07/02/2024
29.41
 242,979 29.09 29.41 29.09 30,000 500 1.1
06/02/2024
29.09
 683,242 28.78 29.09 28.70 36,301 74,300 -1.4
05/02/2024
28.86
 439,313 28.94 28.94 28.62 500 181,700 -6.6
02/02/2024
29.01
 95,341 28.94 29.17 28.86 400 800 -0.0
01/02/2024
29.09
 291,300 28.86 29.09 28.70 203,300 4,600 7.3
31/01/2024
28.94
 326,888 29.01 29.09 28.78 85,500 0 3.1
30/01/2024
29.09
 128,225 28.86 29.09 28.86 44,400 1,983 1.6
29/01/2024
29.01
 363,535 28.62 29.01 28.62 97,000 15,500 3.0
26/01/2024
28.62
 217,807 28.38 28.62 28.38 69,900 15,000 2.0
25/01/2024
28.46
 218,232 28.38 28.46 28.31 45,000 25,900 0.7
24/01/2024
28.38
 171,835 28.38 28.46 28.31 38,000 7,900 1.1
23/01/2024
28.38
 177,215 28.38 28.46 28.23 67,600 9,000 2.1
22/01/2024
28.38
 217,757 28.38 28.46 28.31 17,100 100 0.6
19/01/2024
28.38
 333,158 28.38 28.46 28.15 0 25,600 -0.9
18/01/2024
28.38
 733,526 28.38 28.46 28.15 85,500 10,800 2.7
17/01/2024
28.46
 473,008 28.46 28.46 28.38 300 16,700 -0.6
16/01/2024
28.46
 583,742 28.46 28.54 28.15 211,000 28,300 6.6
15/01/2024
28.46
 537,537 28.07 28.62 28.07 58,100 16,000 1.5
12/01/2024
28.23
 1,214,608 27.83 28.23 27.75 467,300 26,200 15.7
11/01/2024
27.91
 538,627 27.83 27.91 27.60 349,700 50,000 10.5
10/01/2024
27.75
 399,307 27.83 27.99 27.44 179,700 6,000 6.1
09/01/2024
27.83
 730,044 27.28 28.07 27.28 98,200 0 3.4
08/01/2024
27.28
 472,091 27.12 27.36 27.04 83,700 200 2.8
05/01/2024
27.12
 408,368 27.04 27.20 26.81 10,600 2,600 0.3
04/01/2024
27.04
 483,803 26.81 27.04 26.81 65,000 51,400 0.5
03/01/2024
26.89
 202,981 26.96 26.96 26.65 4,900 96,600 -3.1
02/01/2024
26.81
 263,833 26.96 27.12 26.73 46,900 36,600 0.4
29/12/2023
27.12
 602,900 26.89 27.20 26.73 30,500 80,800 -1.7
28/12/2023
26.89
 257,300 26.89 26.96 26.81 52,000 18,800 1.1
27/12/2023
26.89
 338,600 26.89 26.96 26.73 118,400 10,000 3.7
26/12/2023
26.89
 203,200 26.89 26.96 26.73 31,000 0 1.1
25/12/2023
26.89
 395,400 26.89 26.89 26.57 159,900 0 5.4
22/12/2023
26.89
 524,000 26.89 27.04 26.81 74,800 0 2.6
21/12/2023
26.89
 647,300 26.65 26.89 26.41 106,700 0 3.6
20/12/2023
26.65
 551,300 26.33 26.65 26.33 5,600 0 0.2
19/12/2023
26.33
 392,400 26.26 26.41 26.10 197,500 0 6.6
18/12/2023
26.26
 304,800 26.02 26.33 26.02 100 400 -0.0
15/12/2023
26.02
 268,400 25.94 26.02 25.86 200 11,600 -0.4
14/12/2023
25.94
 349,200 25.94 26.02 25.86 13,500 46,400 -1.1
13/12/2023
25.94
 258,200 25.86 26.02 25.86 7,100 0 0.2
12/12/2023
25.86
 135,000 25.86 26.02 25.78 22,500 3,000 0.6
11/12/2023
25.86
 250,700 26.02 26.02 25.78 200 20,000 -0.7
08/12/2023
26.02
 667,800 25.86 26.10 25.78 211,300 305,800 -3.1
07/12/2023
25.86
 323,200 25.94 25.94 25.62 1,700 50,000 -1.6
06/12/2023
25.94
 247,900 25.78 25.94 25.78 5,600 71,000 -2.1
05/12/2023
25.78
 165,200 26.02 26.10 25.78 4,100 50,000 -1.5
04/12/2023
26.02
 375,900 25.94 26.02 25.78 16,400 52,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |