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)
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
11/11/2022
26.33
 153,713 25.91 26.40 25.98 92,200 3,800 3.3
10/11/2022
25.91
 373,221 26.76 26.97 25.35 206,300 0 7.8
09/11/2022
26.76
 195,714 26.62 26.83 26.12 46,400 0 1.8
08/11/2022
26.62
 522,755 26.33 27.39 25.21 219,500 160,000 2.2
07/11/2022
26.33
 519,891 26.97 26.97 25.42 280,600 180,400 3.7
04/11/2022
26.97
 506,900 27.39 27.46 25.63 35,800 0 1.4
03/11/2022
27.39
 134,111 28.02 28.02 27.11 2,900 13,000 -0.4
02/11/2022
28.02
 280,138 27.32 28.02 27.32 172,900 0 6.8
01/11/2022
27.32
 144,477 27.39 27.53 27.18 40 0 0.0
31/10/2022
27.39
 266,567 27.60 27.67 27.11 45,800 7,000 1.5
28/10/2022: Cổ tức tiền mặt tỉ lệ: 44.937%
28/10/2022
27.60
 163,512 27.68 28.44 27.53 800 0 0.0
27/10/2022
27.67
 770,277 27.99 27.99 27.42 139,100 439,300 -13.2
26/10/2022
27.99
 295,100 27.67 28.11 27.67 102,200 128,800 -1.2
25/10/2022
27.67
 271,171 27.42 27.86 27.17 300 69,400 -3.0
24/10/2022
27.42
 159,151 27.42 27.93 27.29 3,600 0 0.2
21/10/2022
27.42
 268,476 28.11 28.30 27.23 3,200 7,500 -0.2
20/10/2022
28.11
 155,202 28.43 28.49 27.93 0 52,000 -2.3
19/10/2022
28.43
 327,148 27.42 28.68 27.61 26,600 27,000 -0.0
18/10/2022
27.42
 677,580 27.48 27.74 27.29 55,000 621,800 -24.6
17/10/2022
27.48
 204,756 27.29 27.74 27.11 13,500 5,000 0.4
14/10/2022
27.29
 212,027 26.98 27.42 27.04 4,500 11,500 -0.3
13/10/2022
26.98
 375,780 27.11 27.29 26.92 8,200 301,100 -12.6
12/10/2022
27.11
 419,700 27.11 27.42 26.79 100 223,100 -9.6
11/10/2022
27.11
 442,470 27.11 27.36 26.79 1,300 635,000 -27.2
10/10/2022
27.11
 474,711 27.17 27.42 27.04 4,000 397,000 -16.9
07/10/2022
27.17
 219,232 27.42 27.42 26.79 25,000 200 1.1
06/10/2022
27.42
 85,810 27.74 27.74 27.17 95,000 90,900 0.2
05/10/2022
27.74
 126,218 27.29 27.93 27.42 45,500 8,100 1.6
04/10/2022
27.29
 176,554 27.29 27.74 27.23 1,300 9,800 -0.4
03/10/2022
27.29
 247,603 28.05 28.18 26.98 200 0 0.0
30/09/2022
28.05
 366,053 27.74 28.05 27.11 31,200 0 1.4
29/09/2022
27.74
 762,755 28.30 28.49 27.48 191,700 371,500 -8.0
28/09/2022
28.30
 682,801 28.37 28.93 28.24 81,500 535,600 -20.5
27/09/2022
28.37
 837,338 28.37 28.74 28.24 0 755,620 -34.0
26/09/2022
28.37
 690,000 29.56 29.56 27.99 100 405,900 -18.3
23/09/2022
29.56
 304,500 27.86 29.69 28.05 0 0 0
22/09/2022
27.86
 1,125,116 28.81 28.81 27.74 26,000 1,000,000 -43.2

Chính sách bảo mật | Điều khoản sử dụng |