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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |