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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |