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
(2025-12-29) 		2.20 6.55% 35,784,200 -4,340,300 -163.3
33.60
40.50
35.90
2 tháng
(2025-12-01) 		0.60 1.70% 41,710,300 -4,614,000 -172.6
33.60
40.50
35.90
3 tháng
(2025-10-30) 		-0.70 -1.91% 58,398,900 -3,606,000 -130.8
33.60
40.50
35.90
6 tháng
(2025-08-01) 		1.61 4.71% 92,899,500 107,550 29.9
33.60
40.50
35.90
12 tháng
(2025-02-03) 		0.55 1.55% 169,674,900 -5,150,350 -118.4
31.53
40.50
35.90
24 tháng
(2024-02-15) 		6.47 22.06% 411,604,322 -27,676,295 -1,006.9
27.83
40.50
35.90
36 tháng
(2023-02-13) 		8.76 32.41% 512,110,257 -44,777,128 -1,666.4
25
40.50
35.90
60 tháng
(2021-02-23) 		10.89 43.72% 613,654,685 -51,401,690 -1,946.1
22.30
40.50
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
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
16/02/2023
27.32
 93,120 27.32 27.32 26.97 100 0 0.0
15/02/2023
27.32
 42,100 27.25 27.32 27.18 12,500 0 0.5
14/02/2023
27.25
 40,911 27.04 27.32 26.90 14,600 0 0.6
13/02/2023
27.04
 78,042 27.39 27.46 26.76 1,000 0 0.0
10/02/2023
27.39
 25,521 27.25 27.74 27.04 8,300 0 0.3
09/02/2023
27.25
 537,405 28.09 28.23 26.69 14,300 500,000 -18.7
08/02/2023
28.09
 539,901 28.37 28.44 28.02 452,300 460,400 -0.3
07/02/2023
28.37
 50,330 28.44 28.65 28.30 27,900 0 1.1
06/02/2023
28.44
 70,801 28.30 28.58 28.23 26,000 2,500 1.0
03/02/2023
28.30
 62,643 28.23 28.72 28.23 31,400 800 1.2
02/02/2023
28.23
 47,739 28.37 28.72 28.23 17,800 0 0.7
01/02/2023
28.37
 101,617 28.86 29.35 28.37 0 4,400 -0.2
31/01/2023
28.86
 180,140 28.23 29.14 28.09 23,400 0 1.0
30/01/2023
28.23
 159,986 27.81 28.23 27.74 129,700 0 5.2
27/01/2023
27.81
 156,314 26.69 28.09 27.39 133,200 0 5.3
19/01/2023
26.69
 34,212 26.62 26.76 26.55 6,100 0 0.2
18/01/2023
26.62
 49,003 26.76 26.76 26.55 3,200 19,800 -0.6
17/01/2023
26.76
 73,800 26.33 26.83 26.33 39,800 54,900 -0.6
16/01/2023
26.33
 278,467 27.04 27.18 25.84 4,700 247,700 -9.1
13/01/2023
27.04
 133,615 27.25 27.25 26.97 153,500 213,800 -2.3
12/01/2023
27.25
 9,501 27.39 27.39 27.18 0 2,700 -0.1
11/01/2023
27.39
 32,600 27.32 27.46 27.11 3,300 9,600 -0.2
10/01/2023
27.32
 16,900 27.53 27.53 27.25 0 4,700 -0.2
09/01/2023
27.53
 10,018 27.39 27.74 27.46 2,000 1,500 0.0
06/01/2023
27.39
 75,012 27.95 27.95 27.39 14,700 31,300 -0.7
05/01/2023
27.95
 15,600 28.02 28.16 27.88 40 8,300 -0.3
04/01/2023
28.02
 146,441 28.09 28.09 27.74 116,500 79,100 1.5
03/01/2023
28.09
 25,705 28.65 28.65 27.53 5,100 5,100 -0.0
30/12/2022
28.65
 51,313 27.53 28.65 26.97 0 10,600 -0.4
29/12/2022
27.53
 78,023 27.11 27.81 27.04 64,100 59,800 0.2
28/12/2022
27.11
 10,625 27.25 27.32 27.04 0 2,600 -0.1
27/12/2022
27.25
 14,090 27.32 27.39 27.11 0 0 0
26/12/2022
27.32
 19,801 27.60 27.60 27.04 0 1,200 -0.0
23/12/2022
27.60
 2,500 27.88 27.88 27.60 0 0 0
22/12/2022
27.88
 15,210 27.95 27.95 27.46 0 0 0
21/12/2022
27.95
 14,183 28.30 28.30 27.88 10 600 -0.0
20/12/2022
28.30
 162,902 28.09 28.30 27.74 150,220 70,500 3.2
19/12/2022
28.09
 107,065 28.37 28.44 27.95 91,200 25,900 2.6
16/12/2022
28.37
 34,043 28.44 28.44 27.81 7,400 0 0.3
15/12/2022
28.44
 95,548 28.02 28.44 27.81 23,200 0 0.9
14/12/2022
28.02
 150,392 27.25 28.02 27.32 118,000 37,000 3.2
13/12/2022
27.25
 35,355 27.04 27.32 27.25 32,200 8,800 0.9
12/12/2022
27.04
 27,775 27.32 27.39 26.97 12,200 0 0.5
09/12/2022
27.32
 147,642 26.97 27.46 26.76 101,600 0 3.9
08/12/2022
26.97
 153,000 27.25 27.39 26.47 25,800 129,500 -3.9
07/12/2022
27.25
 107,105 27.11 27.39 26.40 79,200 2,900 2.9
06/12/2022
27.11
 110,868 27.53 27.53 26.69 7,700 224,200 -8.4
05/12/2022
27.53
 63,483 27.39 27.53 27.11 18,900 13,500 0.2
02/12/2022
27.39
 83,020 27.39 27.46 27.04 17,600 10,200 0.3
01/12/2022
27.39
 115,544 27.67 27.67 27.11 2,076,300 2,026,300 2.0
30/11/2022
27.67
 112,251 27.04 27.74 26.76 0 11,900 -0.5
29/11/2022
27.04
 81,068 27.32 27.32 26.40 0 19,300 -0.7
28/11/2022
27.32
 81,302 26.69 27.39 26.40 16,100 0 0.6
25/11/2022
26.69
 85,212 26.19 27.04 26.33 2,200 0 0.1
24/11/2022
26.19
 209,700 25.77 27.04 25.91 35,300 2,200 1.3
23/11/2022
25.77
 80,301 25.63 27.04 25.70 22,000 0 0.8
22/11/2022
25.63
 326,645 24.86 26.69 24.51 127,400 100 4.5
21/11/2022
24.86
 320,700 25.49 25.49 24.51 152,400 193,200 -1.4
18/11/2022
25.49
 124,887 24.93 25.49 24.37 36,300 0 1.3
17/11/2022
24.93
 223,901 24.09 25.98 24.30 1,279,700 1,171,200 3.9
16/11/2022
24.09
 205,759 24.09 24.93 22.12 32,400 0 1.1
15/11/2022
24.09
 433,695 25.84 27.39 23.53 113,901 0 3.9
14/11/2022
25.84
 196,810 26.33 26.33 25.49 270,400 178,900 3.4

Chính sách bảo mật | Điều khoản sử dụng |