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)
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
05/09/2023
26.47
 688,300 26.33 26.62 26.40 552,400 632,000 -3.0
31/08/2023
26.33
 660,200 26.40 26.47 26.26 18,300 2,000 0.6
30/08/2023
26.40
 285,600 26.47 26.62 26.26 0 0 0
29/08/2023
26.47
 605,800 26.12 26.55 26.19 102,200 0 3.8
28/08/2023
26.12
 347,100 25.98 26.19 25.49 2,200 0 0.1
25/08/2023
25.98
 1,117,900 26.33 26.40 25.84 14,100 500,000 -18.0
24/08/2023
26.33
 539,300 26.05 26.40 26.12 400 0 0.0
23/08/2023
26.05
 464,900 26.26 26.33 25.98 0 900 -0.0
22/08/2023
26.26
 772,100 26.05 26.26 25.63 4,000 0 0.1
21/08/2023
26.05
 931,400 25.91 26.26 25.84 243 1,000 -0.0
18/08/2023
25.91
 2,052,300 26.76 27.11 25.70 29,900 0 1.1
17/08/2023
26.76
 2,937,400 27.67 27.67 26.76 65,000 63,200 0.1
16/08/2023
27.67
 892,200 27.74 27.88 27.46 43,500 200 1.7
15/08/2023
27.74
 853,300 28.02 28.02 27.60 28,100 150,000 -4.8
14/08/2023
28.02
 1,325,500 27.74 28.16 27.53 3,600 0 0.1
11/08/2023
27.74
 1,298,000 27.95 28.30 27.39 0 67,600 -2.7
10/08/2023
27.95
 1,279,200 27.53 28.30 27.46 6,600 0 0.3
09/08/2023
27.53
 1,776,200 27.88 28.09 27.53 7,800 888,000 -34.7
08/08/2023
27.88
 1,728,000 28.23 28.51 27.74 5,500 726,700 -28.8
07/08/2023
28.23
 1,559,700 28.58 28.79 28.02 8,600 787,600 -31.4
04/08/2023
28.58
 4,140,500 27.60 28.79 27.60 13,100 2,086,000 -84.1
03/08/2023
27.60
 2,207,000 27.67 28.30 27.46 2,600 1,207,300 -47.5
02/08/2023
27.67
 3,733,500 26.69 27.81 26.47 0 0 0
01/08/2023
26.69
 787,500 26.47 26.83 26.47 0 0 0
31/07/2023
26.47
 532,600 26.69 26.69 26.40 1,600 260,000 -9.7
28/07/2023
26.69
 140,500 26.62 26.76 26.55 200 0 0.0
27/07/2023
26.62
 342,300 26.40 26.69 26.40 14,000 0 0.5
26/07/2023
26.40
 1,215,100 26.83 26.97 26.33 4,740 702,400 -26.4
25/07/2023
26.83
 568,300 27.11 27.32 26.69 9,800 272,500 -10.1
24/07/2023
27.11
 660,500 27.18 27.67 27.04 2,600 323,200 -12.4
21/07/2023
27.18
 1,237,300 26.62 27.46 26.62 52,100 633,200 -22.4
20/07/2023
26.62
 361,700 26.33 26.62 26.47 22,000 185,400 -6.2
19/07/2023
26.33
 170,100 26.47 26.55 26.33 19,100 84,000 -2.4
18/07/2023
26.47
 371,600 26.19 26.55 26.33 16,300 287,200 -10.2
17/07/2023
26.19
 567,600 26.40 26.47 26.19 4,900 526,000 -19.5
14/07/2023
26.40
 186,500 26.40 26.55 26.19 6,100 119,000 -4.2
13/07/2023
26.40
 169,800 26.40 26.69 26.40 7,000 128,700 -4.6
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

Chính sách bảo mật | Điều khoản sử dụng |