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
(2025-11-05) 		-2.12 -5.71% 13,925,800 654,900 27.2
34.90
37.12
34.90
2 tháng
(2025-10-06) 		-0.34 -0.97% 24,633,900 2,074,800 84.1
34.63
37.12
34.90
3 tháng
(2025-09-08) 		0.10 0.29% 35,230,400 4,302,500 171.8
34.63
37.12
34.90
6 tháng
(2025-06-09) 		0.10 0.29% 77,784,100 3,532,999 162.5
33.75
37.12
34.90
12 tháng
(2024-12-10) 		0.81 2.37% 141,557,650 632,440 100.3
31.53
37.12
34.90
24 tháng
(2023-12-18) 		8.74 33.31% 386,109,624 -20,708,677 -751.6
26.26
38.79
34.90
36 tháng
(2022-12-21) 		7.05 25.23% 474,489,073 -40,611,678 -1,510.1
25
38.79
34.90
60 tháng
(2020-12-31) 		7.35 26.57% 583,130,945 -46,674,448 -1,769.2
22.30
38.79
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
28.81
 88,610 28.81 28.81 28.68 48,800 114,800 -3.0
20/09/2022
28.81
 180,452 29.19 29.31 28.49 21,000 84,100 -2.9
19/09/2022
29.19
 128,450 29.63 29.88 29.00 2,100 2,500 -0.0
16/09/2022
29.63
 198,800 29.50 29.94 29.44 50,000 64,500 -0.7
15/09/2022
29.50
 104,180 29.63 29.94 29.38 1,200 34,900 -1.6
14/09/2022
29.63
 230,420 29.25 29.94 28.87 24,400 2,300 1.0
13/09/2022
29.25
 89,401 29.38 29.44 29.12 67,900 7,300 2.8
12/09/2022
29.38
 359,006 28.18 29.63 28.18 92,600 0 4.3
09/09/2022
28.18
 66,002 28.11 28.24 28.05 10,000 0 0.4
08/09/2022
28.11
 167,637 28.11 28.30 28.11 42,800 4,100 1.7
07/09/2022
28.11
 91,520 28.43 28.49 28.11 178,500 175,800 0.1
06/09/2022
28.43
 103,600 28.43 28.62 28.37 0 0 0
05/09/2022
28.43
 95,200 28.56 28.56 28.18 36,300 0 1.6
31/08/2022
28.56
 72,237 28.11 28.56 27.86 0 0 0
30/08/2022
28.11
 100,700 27.93 28.18 27.86 2,000 0 0.1
29/08/2022
27.93
 277,700 28.37 28.37 27.74 300 236,000 -10.4
26/08/2022
28.37
 36,700 28.43 28.62 28.24 0 0 0
25/08/2022
28.43
 39,400 28.87 28.87 28.18 0 6,000 -0.3
24/08/2022
28.87
 109,800 28.05 28.93 28.24 74,000 0 3.4
23/08/2022
28.05
 119,000 28.18 28.30 27.99 500 91,700 -4.1
22/08/2022
28.18
 99,510 28.43 28.49 28.11 0 83,300 -3.7
19/08/2022
28.43
 81,300 28.37 28.56 28.24 500 100 0.0
18/08/2022
28.37
 111,304 29.00 29.06 28.37 33,100 70,200 -1.7
17/08/2022
29.00
 64,800 29.06 29.06 28.87 20,600 500 0.9
16/08/2022
29.06
 101,800 29.00 29.25 28.68 67,600 4,000 2.9
15/08/2022
29.00
 67,631 28.68 29.12 28.81 20,700 0 1.0
12/08/2022
28.68
 40,446 28.68 29.00 28.43 16,200 0 0.7
11/08/2022
28.68
 59,200 28.62 29.12 28.62 33,500 0 1.5
10/08/2022
28.62
 47,600 28.93 29.12 28.62 1,300 0 0.1
09/08/2022
28.93
 243,176 28.49 29.50 28.49 72,000 600 3.3
08/08/2022
28.49
 57,900 28.49 28.49 28.37 42,200 0 1.9
05/08/2022
28.49
 29,873 28.74 28.74 28.37 11,000 3,500 0.3
04/08/2022
28.74
 190,900 28.24 28.81 27.99 133,700 0 6.1
03/08/2022
28.24
 77,500 28.37 28.49 27.93 6,600 300 0.3
02/08/2022
28.37
 61,200 28.68 28.68 28.24 10,800 0 0.5
01/08/2022
28.68
 310,600 28.05 28.81 27.93 105,000 53,100 2.3
29/07/2022
28.05
 78,300 27.86 28.05 27.61 500 40,000 -1.7
28/07/2022
27.86
 103,800 27.74 27.99 27.61 1,000 40,000 -1.7
27/07/2022
27.74
 76,000 27.61 27.80 27.42 300 50,000 -2.2
26/07/2022
27.61
 44,014 27.74 27.80 27.48 0 5,200 -0.2
25/07/2022
27.74
 112,050 27.36 28.37 27.55 300 23,100 -1.0
22/07/2022
27.36
 67,908 27.42 27.48 27.29 300 41,300 -1.8
21/07/2022
27.42
 38,319 27.36 27.42 27.04 0 0 0
20/07/2022
27.36
 124,601 27.42 27.42 27.17 2,400 29,300 -1.2
19/07/2022
27.42
 46,406 27.23 27.42 26.98 0 0 0
18/07/2022
27.23
 19,800 27.42 27.42 26.92 300 0 0.0
15/07/2022
27.42
 429,313 27.61 27.61 26.79 0 376,700 -16.2
14/07/2022
27.61
 70,400 27.42 27.67 27.36 0 27,700 -1.2
13/07/2022
27.42
 59,000 26.92 27.48 26.98 0 5,000 -0.2
12/07/2022
26.92
 403,400 27.23 27.42 26.73 77,600 396,300 -13.6
11/07/2022
27.23
 113,707 27.48 27.48 26.98 700 43,000 -1.8
08/07/2022
27.48
 377,201 27.42 27.48 26.79 3,800 321,900 -13.6
07/07/2022
27.42
 146,800 27.04 27.42 27.04 0 96,600 -4.2
06/07/2022
27.04
 165,703 27.23 27.42 27.04 0 30,400 -1.3
05/07/2022
27.23
 278,500 27.55 27.55 27.11 0 190,700 -8.2
04/07/2022
27.55
 282,401 27.74 27.80 27.17 1,000 273,600 -11.8
01/07/2022
27.74
 36,427 28.30 28.30 27.23 200 0 0.0
30/06/2022
28.30
 83,600 27.67 28.30 27.17 0 30,600 -1.3
29/06/2022
27.67
 145,060 28.24 28.24 27.61 1,300 126,200 -5.5
28/06/2022
28.24
 100,801 27.55 28.30 27.36 0 25,700 -1.1
27/06/2022
27.55
 90,600 27.99 27.99 27.42 100 55,200 -2.4
24/06/2022
27.99
 65,266 28.24 28.24 27.74 1,000 0 0.0
23/06/2022
28.24
 23,600 27.74 28.24 27.42 6,100 3,900 0.1
22/06/2022
27.74
 16,801 26.98 29.56 27.29 1,200 100 0.0
21/06/2022
26.98
 293,600 27.42 27.42 26.66 4,600 217,900 -9.2
20/06/2022
27.42
 69,420 27.93 27.93 27.36 0 9,600 -0.4
17/06/2022
27.93
 70,127 28.11 28.11 27.67 100 0 0.0
16/06/2022
28.11
 48,800 27.99 28.30 27.86 400 0 0.0
15/06/2022
27.99
 58,500 28.05 28.24 27.74 0 4,000 -0.2
14/06/2022
28.05
 39,360 28.18 28.62 27.42 2,200 9,400 -0.3
13/06/2022
28.18
 141,400 29.00 29.00 27.80 3,000 800 0.1
10/06/2022
29.00
 100,415 29.63 29.69 28.87 2,200 10,400 -0.4
09/06/2022
29.63
 80,700 29.31 29.63 29.06 100 14,300 -0.7
08/06/2022
29.31
 126,676 29.38 29.63 29.31 7,800 0 0.4
07/06/2022
29.38
 191,400 29.44 29.56 29.06 27,900 16,200 0.5
06/06/2022
29.44
 344,615 28.05 29.63 28.05 176,600 0 8.2
03/06/2022
28.05
 135,900 27.67 28.56 27.55 50,800 200 2.3
02/06/2022
27.67
 74,477 27.67 27.74 27.29 0 2,800 -0.1
01/06/2022
27.67
 103,000 27.86 27.86 27.55 30,400 43,300 -0.6
31/05/2022
27.86
 113,323 27.86 28.05 27.61 500 0 0.0
30/05/2022
27.86
 91,203 27.93 28.05 27.80 2,000 63,400 -2.7
27/05/2022
27.93
 102,900 27.61 27.93 27.61 7,200 68,800 -2.7
26/05/2022
27.61
 69,600 27.55 27.74 27.55 16,700 36,400 -0.9
25/05/2022
27.55
 179,600 27.42 27.74 27.36 46,000 119,800 -3.2
24/05/2022
27.42
 58,700 27.61 27.67 27.11 200 25,000 -1.1
23/05/2022
27.61
 125,500 27.48 27.80 27.48 47,600 32,400 0.7
20/05/2022
27.48
 129,500 27.23 27.61 27.36 92,800 30,600 2.7
19/05/2022
27.23
 60,100 27.23 27.23 26.92 31,800 8,500 1.0
18/05/2022
27.23
 63,400 27.36 27.67 27.11 22,100 18,500 0.2
17/05/2022
27.36
 232,204 26.79 27.48 26.66 40,100 174,900 -5.7
16/05/2022
26.79
 257,700 26.79 27.55 26.66 0 168,700 -7.2
13/05/2022
26.79
 187,900 27.04 27.42 26.41 195,700 193,000 0.1
12/05/2022
27.04
 53,600 28.18 28.24 26.85 2,100 0 0.1
11/05/2022
28.18
 63,200 28.37 28.37 26.79 30,100 500 1.3
10/05/2022
28.37
 121,010 27.11 28.37 26.16 18,600 22,800 -0.2
09/05/2022
27.11
 475,000 27.99 28.05 26.48 3,100 17,800 -0.6
06/05/2022
27.99
 147,000 28.62 28.74 27.86 1,700 4,700 -0.1
05/05/2022
28.62
 120,200 28.68 28.93 28.30 2,200 0 0.1
04/05/2022
28.68
 70,200 29.00 29.38 28.37 800 0 0.0
29/04/2022
29.00
 118,300 28.87 29.56 28.43 58,500 232,000 -8.0

Chính sách bảo mật | Điều khoản sử dụng |