Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	34.90	335,500	35	35	34.80	4,900	100	0
04/12/2025	35	216,100	35	35.10	34.90	2,300	4,000	-0.1
03/12/2025	35	348,200	35	35.20	34.90	16,700	2,000	0.5
02/12/2025	35	324,000	35.20	35.20	34.90	5,400	23,900	-0.6
01/12/2025	35.20	161,800	35.40	35.40	35.10	1,500	500	0.0
28/11/2025	35.40	242,500	35.20	35.50	35.10	27,600	12,000	0.5
27/11/2025	35.20	265,500	35.30	35.40	35.10	1,100	25,300	-0.9
26/11/2025	35.30	313,800	35.30	35.60	35.20	9,300	10,000	-0.0
25/11/2025	35.40	348,000	35.70	35.80	35.20	3,200	5,700	-0.1
24/11/2025	35.60	237,000	35.60	35.70	35.40	100	3,000	-0.1
21/11/2025	35.60	310,800	35.70	35.70	35.30	1,100	0	0.0
20/11/2025	35.70	622,900	36	36	35.50	3,000	5,700	-0.1
19/11/2025	36	1,148,100	36.90	36.90	35.70	7,900	15,600	-0.3
18/11/2025: Cổ tức tiền mặt tỉ lệ: 46.5808%
18/11/2025	36.80	1,027,600	37.10	39.20	36.50	12,200	7,500	0.2
17/11/2025	36.94	2,051,900	36.94	37.39	36.76	7,000	5,300	0.1
14/11/2025	36.94	867,400	36.85	36.94	36.68	180,600	7,100	7.2
13/11/2025	36.85	774,800	36.94	36.94	36.68	75,800	100,000	-1.0
12/11/2025	36.94	613,300	36.85	36.94	36.76	20,800	600	0.8
11/11/2025	36.85	441,100	36.76	36.94	36.68	0	0	0
10/11/2025	36.76	815,100	36.85	37.03	36.68	186,000	91,100	3.9
07/11/2025	36.76	934,600	36.94	36.94	36.68	621,700	67,000	23.0
06/11/2025	36.85	670,600	37.21	37.21	36.68	76,300	133,100	-2.4
05/11/2025	37.12	1,190,700	36.85	37.74	36.85	17,200	102,500	-3.6
04/11/2025	36.94	1,294,000	36.59	37.21	36.50	220,400	9,400	8.7
03/11/2025	36.59	504,400	36.68	36.85	36.41	135,000	36,300	4.1
31/10/2025	36.59	660,500	36.50	37.21	36.32	143,300	137,200	0.2
30/10/2025	36.50	1,354,000	35.70	37.30	35.61	140,300	107,500	1.3
29/10/2025	35.61	668,300	35.08	35.70	33.12	165,600	32,600	5.3
28/10/2025	35.08	398,000	35.08	35.17	34.99	91,200	0	3.6
27/10/2025	35.08	317,900	35.17	35.17	34.99	64,300	0	2.5
24/10/2025	35.17	185,900	35.08	35.17	34.90	39,600	6,800	1.3
23/10/2025	35.08	353,600	34.90	35.17	34.90	104,300	15,000	3.5
22/10/2025	34.90	206,200	34.81	34.99	34.63	100	15,500	-0.6
21/10/2025	34.81	595,200	34.99	34.99	34.54	1,000	700	0.0
20/10/2025	34.63	762,400	35.34	35.34	34.54	300	600	-0.0
17/10/2025	35.34	369,100	35.52	35.52	35.17	115,000	1,000	4.5
16/10/2025	35.34	416,400	35.17	35.52	35.08	124,000	5,700	4.7
15/10/2025	35.25	286,900	35.17	35.25	35.17	86,600	5,000	3.2
14/10/2025	35.25	373,500	35.17	35.34	35.08	111,300	10,000	4.0
13/10/2025	35.17	334,200	35.61	35.61	35.08	5,400	0	0.2
10/10/2025	35.61	369,300	35.52	35.61	35.43	75,800	6,900	2.8
09/10/2025	35.61	284,900	35.43	35.61	35.43	0	0	0
08/10/2025	35.52	255,000	35.34	35.52	35.25	67,900	7,400	2.4
07/10/2025	35.34	213,000	35.34	35.52	35.17	48,100	2,200	1.8
06/10/2025	35.34	505,400	34.99	35.43	34.90	81,500	1,300	3.2
03/10/2025	34.99	288,800	34.99	35.08	34.81	106,500	0	4.2
02/10/2025	34.90	298,400	34.99	35.17	34.81	99,800	34,200	2.6
01/10/2025	35.08	218,400	34.81	35.08	34.81	59,100	0	2.3
30/09/2025	34.90	536,000	34.99	35.08	34.72	163,200	16,800	5.8
29/09/2025	34.99	351,800	35.08	35.17	34.90	108,400	0	4.3
26/09/2025	34.99	266,700	35.17	35.17	34.90	82,500	8,600	2.9
25/09/2025	35.17	358,900	34.99	35.17	34.90	97,000	57,000	1.6
24/09/2025	34.90	300,400	34.81	34.99	34.72	90,700	1,500	3.5
23/09/2025	34.72	686,700	34.81	34.99	34.63	191,300	0	7.5
22/09/2025	34.81	558,100	35.17	35.17	34.54	1,000	0	0.0
19/09/2025	34.99	494,600	35.25	35.34	34.99	135,500	500	5.3
18/09/2025	35.25	391,900	35.17	35.25	34.99	108,800	500	4.3
17/09/2025	35.08	558,400	35.43	35.43	35.08	163,900	1,800	6.4
16/09/2025	35.34	473,500	35.52	35.70	35.17	16,700	300	0.7
15/09/2025	35.52	384,100	35.70	35.79	35.34	12,800	1,300	0.5
12/09/2025	35.61	1,649,500	34.99	36.05	34.90	139,800	0	5.5
11/09/2025	34.90	696,500	34.90	34.99	34.72	217,200	0	8.5
10/09/2025	34.90	498,200	35.08	35.34	34.46	146,200	0	5.7
09/09/2025	34.90	478,600	34.99	35.08	34.72	143,400	0	5.6
08/09/2025	34.90	1,107,000	34.90	35.17	34.81	300,400	34,000	10.5
05/09/2025	34.81	1,477,300	34.81	35.08	34.72	259,500	140,000	4.7
04/09/2025	34.72	715,600	34.81	34.90	34.72	210,000	1,600	8.2
03/09/2025	34.81	515,900	34.90	34.90	34.63	156,600	100	6.1
29/08/2025	34.90	492,700	34.99	34.99	34.63	144,400	12,200	5.2
28/08/2025	34.99	605,500	34.81	35.25	34.72	174,700	0	0
27/08/2025	34.81	806,900	34.54	34.90	34.46	244,100	1,000	9.5
26/08/2025	34.63	571,800	34.28	34.63	34.28	167,700	0	6.5
25/08/2025	34.37	505,400	34.19	34.46	34.19	158,600	200	6.1
22/08/2025	34.10	650,700	34.28	34.37	34.10	126,800	15,700	4.3
21/08/2025	34.28	490,500	34.19	34.37	34.10	2,000	1,100	0.0
20/08/2025	34.28	939,300	34.54	34.54	34.19	2,300	123,100	-4.7
19/08/2025	34.54	1,030,800	34.46	34.54	34.28	1,100	124,000	0
18/08/2025	34.46	445,100	34.37	34.46	34.19	1,100	46,100	0
15/08/2025	34.37	859,200	34.72	34.81	34.28	1,300	375,900	0
14/08/2025	34.72	617,400	34.90	34.99	34.63	350	0	0
13/08/2025	34.90	537,200	34.72	35.08	34.63	0	67,800	-2.7
12/08/2025	34.90	765,200	34.99	35.08	34.54	3,800	600	0.1
11/08/2025	34.81	1,051,000	34.81	35.52	34.63	4,500	57,100	-2.1
08/08/2025	34.81	551,900	34.63	34.99	34.46	0	75,800	-3.0
07/08/2025	34.63	526,100	34.63	34.72	34.37	1,900	76,100	-2.9
06/08/2025	34.63	477,300	34.54	34.72	34.46	800	800	0
05/08/2025	34.54	1,138,700	34.37	34.72	34.28	3,800	111,800	-4.2
04/08/2025	34.28	706,600	34.19	34.46	34.01	100	20,300	-0.8
01/08/2025	34.19	530,800	34.01	34.19	34.01	1,400	1,000	0.0
31/07/2025	34.01	574,100	34.01	34.19	33.83	1,700	700	0.0
30/07/2025	34.01	582,500	34.10	34.10	33.75	700	1,000	-0.0
29/07/2025	33.92	923,000	34.28	34.37	33.83	12,600	6,500	0.2
28/07/2025	34.19	844,000	33.83	34.19	33.83	4,500	2,100	0.1
25/07/2025	33.83	674,300	33.83	33.92	33.75	1,300	4,100	-0.1
24/07/2025	33.83	764,100	33.75	33.92	33.66	10,600	0	0.4
23/07/2025	33.75	751,200	33.75	33.92	33.66	600	21,200	-0.8
22/07/2025	33.75	906,300	34.01	34.01	33.66	45,000	110,000	-2.5
21/07/2025	33.75	864,900	33.75	34.01	33.75	11,200	75,000	-2.4
18/07/2025	33.75	1,383,800	34.01	34.10	33.66	6,000	0	0.2
17/07/2025	34.01	769,500	34.10	34.28	33.92	3,400	261,800	-9.9
16/07/2025	34.10	1,291,600	34.10	34.37	34.01	27,700	80,100	-2.0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH