Tổng Công ty Máy động lực và Máy nông nghiệp Việt Nam – CTCP (vea)

34.70
-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
(2026-05-13) 		-0.10 -0.29% 6,080,200 31,854 0
34.30
35.40
34.80
2 tháng
(2026-04-13) 		1.30 3.90% 10,710,300 190,616 0
33.20
35.40
34.80
3 tháng
(2026-03-16) 		0.70 2.06% 17,340,900 -381,909 -0.4
32.60
35.40
34.80
6 tháng
(2025-12-15) 		0.70 2.06% 78,335,900 -5,746,309 -199.9
31.80
40.50
34.80
12 tháng
(2025-06-17) 		-0.30 -0.86% 156,157,900 -2,384,497 -37.4
31.80
40.50
34.80
24 tháng
(2024-06-24) 		-2.38 -6.43% 331,829,997 -3,678,859 -38.4
31.53
40.50
34.80
36 tháng
(2023-06-28) 		7.91 29.66% 542,409,501 -44,536,762 -1,642.0
25
40.50
34.80
60 tháng
(2021-07-08) 		9.08 35.58% 629,210,797 -52,229,921 -1,967.1
23.63
40.50
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |