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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |