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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |