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
(2026-08-12) 		1 2.84% 3,814,400 -113,200 0
34.70
36.40
35.90
2 tháng
(2026-07-13) 		1.50 4.32% 8,855,000 -75,108 0
33.90
36.40
35.90
3 tháng
(2026-06-15) 		1.50 4.32% 12,674,800 -149,083 0
33.90
36.40
35.90
6 tháng
(2026-03-16) 		2.30 6.78% 30,224,800 -531,992 -0.4
32.60
36.40
35.90
12 tháng
(2025-09-16) 		0.86 2.42% 123,544,000 -2,519,392 -64.4
31.80
40.50
35.90
24 tháng
(2024-09-23) 		1.51 4.35% 270,456,105 -5,129,371 -95.2
31.53
40.50
35.90
36 tháng
(2023-09-27) 		10.08 38.57% 505,761,624 -33,499,928 -1,206.4
25
40.50
35.90
60 tháng
(2021-10-07) 		9.89 37.60% 631,021,448 -52,721,448 -1,984.8
24.09
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |