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

34.30
0.30
(0.88%)
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
(2026-06-30) 		-1.30 -3.69% 4,190,900 88,647 0
33.90
35.20
34.20
2 tháng
(2026-06-01) 		-0.90 -2.59% 8,440,200 -123,023 0
33.90
35.40
34.20
3 tháng
(2026-05-04) 		0.50 1.50% 14,781,300 30,174 0
33.30
35.40
34.20
6 tháng
(2026-02-02) 		-2 -5.57% 44,066,300 -1,268,342 -29.5
31.80
36.90
34.20
12 tháng
(2025-08-04) 		-0.38 -1.10% 138,986,600 -1,106,692 2.4
31.80
40.50
34.20
24 tháng
(2024-08-09) 		0.86 2.62% 285,247,113 -3,823,511 -41.2
31.53
40.50
34.20
36 tháng
(2023-08-15) 		6.16 22.21% 521,599,624 -34,846,835 -1,259.7
25
40.50
34.20
60 tháng
(2021-08-25) 		7.72 29.47% 628,121,511 -53,297,554 -2,011.5
24.09
40.50
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |