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

35.80
0
(0%)
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)
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
01/12/2023
25.94
 196,800 26.10 26.18 25.78 10,000 64,300 -1.8
30/11/2023
26.10
 407,800 25.94 26.41 25.94 20,800 50,000 -1.0
29/11/2023
25.94
 401,500 25.62 26.10 25.62 68,400 50,000 0.6
28/11/2023
25.62
 347,600 25.31 25.70 25.31 9,000 50,000 -1.3
27/11/2023
25.31
 326,100 25.70 25.70 25.31 200 100,700 -3.2
24/11/2023
25.70
 658,600 25.94 26.02 25.31 4,100 100,000 -3.1
23/11/2023
25.94
 502,800 26.26 26.41 25.78 68,300 100,000 -1.0
22/11/2023
26.26
 325,300 26.49 26.49 26.10 11,000 100,000 -3.0
21/11/2023
26.49
 577,000 26.57 26.57 26.18 69,000 100,800 -1.1
20/11/2023
26.57
 715,600 26.89 26.96 26.18 700 0 0.0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869%
17/11/2023
26.89
 1,130,200 26.89 29.72 26.57 2,210 224,900 -7.6
16/11/2023
26.90
 1,341,700 26.97 27.04 26.69 26,100 504,400 -18.3
15/11/2023
26.97
 1,833,700 27.04 27.18 26.83 50,651 1,338,500 -49.5
14/11/2023
27.04
 705,200 27.04 27.04 26.90 9,600 270,000 -10.0
13/11/2023
27.04
 937,800 26.69 27.04 26.76 6,300 315,600 -11.9
10/11/2023
26.69
 449,200 26.97 26.97 26.69 1,400 24,400 -0.9
09/11/2023
26.97
 474,500 27.04 27.53 26.90 1,900 173,300 -6.6
08/11/2023
27.04
 636,500 26.90 27.18 26.83 6,600 205,000 -7.7
07/11/2023
26.90
 499,500 27.11 27.81 26.76 300 45,600 -1.7
06/11/2023
27.11
 935,900 26.26 27.53 26.33 31,200 258,000 -8.7
03/11/2023
26.26
 757,000 25.56 26.33 25.56 77,000 47,000 1.1
02/11/2023
25.56
 614,100 25.00 25.63 25.00 0 337,000 -12.1
01/11/2023
25.00
 643,300 25.14 25.14 24.79 3,000 365,400 -12.9
31/10/2023
25.14
 318,700 25.28 25.49 24.93 300 0 0.0
30/10/2023
25.28
 246,400 25.42 25.49 25.28 0 0 0
27/10/2023
25.42
 260,000 25.42 25.56 25.21 0 141,200 -5.1
26/10/2023
25.42
 500,400 25.98 25.98 25.28 3,000 15,900 -0.5
25/10/2023
25.98
 143,400 25.77 26.05 25.84 0 1,000 -0.0
24/10/2023
25.77
 50,300 25.77 25.84 25.70 0 0 0
23/10/2023
25.77
 165,300 25.84 26.12 25.63 0 0 0
20/10/2023
25.84
 164,400 25.49 25.91 25.42 100 100 0
19/10/2023
25.49
 416,000 25.77 25.77 25.35 5,100 102,100 -3.5
18/10/2023
25.77
 753,300 25.98 26.12 25.49 2,000 143,000 -5.2
17/10/2023
25.98
 387,000 26.12 26.69 25.98 0 113,900 -4.2
16/10/2023
26.12
 402,900 26.33 26.33 26.12 0 211,320 -7.9
13/10/2023
26.33
 376,500 26.26 26.33 26.12 500 277,500 -10.3
12/10/2023
26.26
 369,700 26.26 26.47 26.26 2,200 269,300 -10.0
11/10/2023
26.26
 281,500 26.26 26.40 26.12 1,100 196,200 -7.3
10/10/2023
26.26
 500,700 26.40 26.47 26.19 9,100 193,300 -6.9
09/10/2023
26.40
 313,500 26.05 26.40 26.05 3,100 135,000 -4.9
06/10/2023
26.05
 174,000 25.98 26.05 25.84 8,900 19,600 -0.4
05/10/2023
25.98
 275,500 25.91 26.05 25.84 7,000 57,000 -1.9
04/10/2023
25.91
 575,300 25.84 25.98 25.77 85,800 313,600 -8.4
03/10/2023
25.84
 518,500 26.40 26.40 25.84 300 72,300 -2.7
02/10/2023
26.40
 120,600 26.33 26.55 26.12 0 24,200 -0.9
29/09/2023
26.33
 182,200 26.12 26.33 26.05 0 34,400 -1.3
28/09/2023
26.12
 291,600 26.12 26.26 25.91 0 27,600 -1.0
27/09/2023
26.12
 277,600 25.77 26.12 25.77 500 0 0.0
26/09/2023
25.77
 686,800 25.98 26.05 25.63 6,000 135,600 -4.8
25/09/2023
25.98
 768,300 26.33 26.76 25.63 3,000 105,000 -3.8
22/09/2023
26.33
 896,200 26.83 26.90 26.19 3,200 0 0.1
21/09/2023
26.83
 394,800 26.76 27.04 26.76 0 0 0
20/09/2023
26.76
 296,100 26.69 26.83 26.47 0 1,200 -0.0
19/09/2023
26.69
 253,300 26.55 26.69 26.47 3,200 0 0.1
18/09/2023
26.55
 282,300 26.55 26.69 26.40 0 200 -0.0
15/09/2023
26.55
 444,000 26.69 26.69 26.40 600 177,400 -6.7
14/09/2023
26.69
 627,900 26.83 26.83 26.40 40,800 70,000 -1.1
13/09/2023
26.83
 534,900 26.97 26.97 26.62 8,400 600 0.3
12/09/2023
26.97
 597,600 26.69 26.97 26.62 400 50,000 -1.9
11/09/2023
26.69
 463,000 27.18 27.32 26.69 33,800 0 1.3
08/09/2023
27.18
 525,900 26.97 27.25 26.90 7,200 0 0.3
07/09/2023
26.97
 591,700 27.11 27.18 26.69 300 5,100 -0.2
06/09/2023
27.11
 1,176,800 26.47 27.11 26.33 6,200 500,000 -18.6

Chính sách bảo mật | Điều khoản sử dụng |