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)
12/07/2023
26.40
 183,300 26.33 26.62 26.33 3,600 81,000 -2.9
11/07/2023
26.33
 137,200 26.33 26.40 26.19 7,000 104,700 -3.7
10/07/2023
26.33
 256,400 26.33 26.40 26.19 3,500 204,500 -7.5
07/07/2023
26.33
 69,600 26.33 26.47 26.19 0 35,500 -1.3
06/07/2023
26.33
 136,000 26.33 26.47 26.26 47,400 93,000 -1.7
05/07/2023
26.33
 116,814 26.47 26.47 26.33 4,300 66,600 -2.3
04/07/2023
26.47
 126,122 26.55 26.55 26.33 23,700 71,000 -1.8
03/07/2023
26.55
 60,912 26.55 26.69 26.40 17,100 22,000 -0.2
30/06/2023
26.55
 142,152 26.55 26.62 26.40 2,000 69,000 -2.5
29/06/2023
26.55
 160,801 26.69 26.69 26.47 34,700 75,000 -1.5
28/06/2023
26.69
 96,076 26.69 26.76 26.62 5,200 15,600 -0.4
27/06/2023
26.69
 116,615 26.69 26.69 26.62 500 28,100 -1.0
26/06/2023
26.69
 150,813 26.69 26.76 26.55 11,003 14,500 -0.1
23/06/2023
26.69
 49,031 26.76 26.83 26.69 10,200 20,000 -0.4
22/06/2023
26.76
 163,715 26.76 26.83 26.62 400 3,000 -0.1
21/06/2023
26.76
 51,635 26.76 26.90 26.69 3,020 12,800 -0.4
20/06/2023
26.76
 85,101 26.76 26.76 26.62 0 0 0
19/06/2023
26.76
 111,737 26.83 26.83 26.62 20,000 0 0.8
16/06/2023
26.83
 75,234 26.69 26.97 26.69 2,000 200 0.1
15/06/2023
26.69
 115,500 26.76 26.83 26.62 7,100 11,000 -0.1
14/06/2023
26.76
 161,610 26.90 26.97 26.69 2,800 0 0.1
13/06/2023
26.90
 107,511 26.97 27.04 26.90 0 0 0
12/06/2023
26.97
 68,703 26.83 26.97 26.76 4,002 1,700 0.1
09/06/2023
26.83
 149,971 26.90 26.97 26.69 1,000 2,000 -0.0
08/06/2023
26.90
 147,610 26.90 27.18 26.90 0 41,400 -1.6
07/06/2023
26.90
 114,101 26.90 26.97 26.83 5,600 34,700 -1.1
06/06/2023
26.90
 113,613 26.97 27.04 26.76 600 13,300 -0.5
05/06/2023
26.97
 131,848 27.04 27.25 26.90 21,000 26,000 -0.2
02/06/2023
27.04
 207,221 27.04 27.18 26.97 23,900 40,600 -0.6
01/06/2023
27.04
 288,375 26.62 27.32 26.76 27,900 39,500 -0.4
31/05/2023
26.62
 167,105 26.83 26.90 26.55 200 0 0.0
30/05/2023
26.83
 306,700 27.18 27.18 26.62 4,400 4,600 -0.0
29/05/2023
27.18
 35,300 27.04 27.32 27.04 6,800 0 0.3
26/05/2023
27.04
 314,657 26.55 27.25 26.69 0 0 0
25/05/2023
26.55
 66,108 26.55 26.76 26.55 5,000 0 0.2
24/05/2023
26.55
 47,724 26.69 26.83 26.47 6,600 300 0.2
23/05/2023
26.69
 64,025 26.90 27.04 26.62 500 4,200 -0.1
22/05/2023
26.90
 52,688 26.83 27.04 26.83 300 200 0.0
19/05/2023
26.83
 123,157 26.97 27.11 26.69 0 800 -0.0
18/05/2023
26.97
 130,008 27.04 27.11 26.69 1,100 15,600 -0.6
17/05/2023
27.04
 211,138 26.69 27.32 26.69 23,800 43,600 -0.8
16/05/2023
26.69
 102,712 26.62 26.90 26.55 22,300 20,400 0.1
15/05/2023
26.62
 405,043 26.12 27.04 26.12 22,500 43,300 -0.8
12/05/2023
26.12
 59,037 25.98 26.12 25.77 28,200 6,400 0.8
11/05/2023
25.98
 294,407 25.98 26.26 25.70 23,200 0 0.9
10/05/2023
25.98
 211,723 25.98 26.12 25.84 20,300 47,000 -1.0
09/05/2023
25.98
 79,818 25.91 25.98 25.91 5,000 13,000 -0.3
08/05/2023
25.91
 68,861 25.98 26.12 25.91 3,800 0 0.1
05/05/2023
25.98
 70,639 25.84 25.98 25.77 1,000 0 0.0
04/05/2023
25.84
 37,206 26.05 26.26 25.70 0 0 0
28/04/2023
26.05
 80,800 25.91 26.40 25.77 300 300 -0.0
27/04/2023
25.91
 34,100 25.77 25.98 25.70 0 9,900 -0.4
26/04/2023
25.77
 83,070 25.77 25.91 25.56 200 13,700 -0.5
25/04/2023
25.77
 88,100 25.91 25.98 25.77 6,100 52,300 -1.7
24/04/2023
25.91
 44,506 25.91 26.26 25.84 1,400 9,300 -0.3
21/04/2023
25.91
 70,415 25.77 26.62 25.84 500 26,300 -1.0
20/04/2023
25.77
 54,712 25.91 25.98 25.77 3,400 24,200 -0.8
19/04/2023
25.91
 64,909 25.91 25.98 25.84 4,400 11,300 -0.3
18/04/2023
25.91
 139,910 25.98 26.19 25.91 43,100 34,600 0.3
17/04/2023
25.98
 140,361 26.19 26.26 25.98 100 22,100 -0.8
14/04/2023
26.19
 59,321 26.33 26.40 26.19 7,800 16,500 -0.3
13/04/2023
26.33
 72,011 26.33 26.40 26.19 953,000 973,300 -0.8
12/04/2023
26.33
 65,746 26.19 26.55 26.26 15,600 33,100 -0.7
11/04/2023
26.19
 132,500 26.19 26.26 26.12 5,500 88,700 -3.1
10/04/2023
26.19
 120,803 26.33 26.40 26.19 4,600 53,300 -1.8
07/04/2023
26.33
 94,102 26.26 26.40 26.26 11,600 43,500 -1.2
06/04/2023
26.26
 110,135 26.40 26.47 26.26 6,200 63,100 -2.1
05/04/2023
26.40
 129,312 26.40 26.47 26.26 3,100 103,300 -3.8
04/04/2023
26.40
 171,808 26.55 26.55 26.19 1,100 158,600 -5.9
03/04/2023
26.55
 62,180 26.40 26.62 26.47 8,200 21,600 -0.5
31/03/2023
26.40
 128,359 26.55 26.62 26.40 5,700 49,200 -1.6
30/03/2023
26.55
 48,730 26.62 26.62 26.55 0 13,100 -0.5
29/03/2023
26.62
 44,410 26.55 26.62 26.55 22,100 12,900 0.3
28/03/2023
26.55
 39,506 26.62 26.69 26.55 500 24,900 -0.9
27/03/2023
26.62
 62,810 26.55 26.69 26.47 25,600 28,500 -0.1
24/03/2023
26.55
 32,454 26.62 26.62 26.47 5,400 7,500 -0.1
23/03/2023
26.62
 2,800 26.62 26.62 26.55 5,300 0 0.2
22/03/2023
26.62
 45,246 26.55 26.62 26.47 16,200 0 0.6
21/03/2023
26.55
 62,200 26.40 26.62 26.33 5,000 0 0.2
20/03/2023
26.40
 52,236 26.69 26.76 26.40 0 0 0
17/03/2023
26.69
 26,859 26.47 26.69 26.55 0 0 0
16/03/2023
26.47
 26,041 26.76 26.76 26.47 100 7,600 -0.3
15/03/2023
26.76
 79,833 26.47 26.76 26.62 0 100 -0.0
14/03/2023
26.47
 37,821 26.55 26.62 26.40 100 0 0.0
13/03/2023
26.55
 60,942 26.76 26.76 26.47 400 2,400 -0.1
10/03/2023
26.76
 44,712 26.62 26.83 26.55 2,100 10,000 -0.3
09/03/2023
26.62
 143,629 26.40 26.69 26.40 3,700 79,300 -2.9
08/03/2023
26.40
 100,572 26.69 26.69 26.33 2,600 69,000 -2.5
07/03/2023
26.69
 52,010 26.69 26.76 26.62 0 36,200 -1.4
06/03/2023
26.69
 38,311 26.55 26.97 26.62 0 31,300 -1.2
03/03/2023
26.55
 48,627 26.55 26.76 26.55 100 38,000 -1.4
02/03/2023
26.55
 63,906 26.62 26.69 26.47 500 52,000 -1.9
01/03/2023
26.62
 85,401 26.69 26.69 26.55 100 68,000 -2.6
28/02/2023
26.69
 105,143 26.69 26.83 26.47 400 66,000 -2.5
27/02/2023
26.69
 142,897 27.04 27.11 26.62 300 58,300 -2.2
24/02/2023
27.04
 12,740 27.11 27.18 27.04 2,500 2,600 -0.0
23/02/2023
27.11
 67,620 27.46 27.46 26.90 1,900 17,100 -0.6
22/02/2023
27.46
 77,442 27.67 27.67 27.18 22,000 15,000 0.3
21/02/2023
27.67
 89,200 27.25 27.88 27.25 37,200 0 1.5
20/02/2023
27.25
 130,725 27.32 27.39 26.83 700 22,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |