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

38.30
0.70
(1.86%)
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
(2026-09-04) 		1.80 5.04% 6,888,900 -485,023 0
35.70
38.30
38.30
2 tháng
(2026-08-05) 		2.60 7.45% 10,797,200 -485,023 0
34.60
38.30
38.30
3 tháng
(2026-07-06) 		2.40 6.84% 15,274,000 -485,023 0
33.90
38.30
38.30
6 tháng
(2026-04-07) 		4.30 12.95% 31,107,400 -485,023 0
33.20
38.30
38.30
12 tháng
(2025-10-09) 		1.89 5.31% 123,900,900 -485,023 0
31.80
40.50
38.30
24 tháng
(2024-10-14) 		2.97 8.59% 274,250,659 -485,023 0
31.53
41.03
38.30
36 tháng
(2023-10-20) 		11.66 45.11% 508,549,007 -485,023 0
25
41.03
38.30
60 tháng
(2021-11-01) 		10.46 38.67% 632,109,198 -1,450,823 -41.7
24.09
41.03
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
26.62
 45,246 26.47 26.62 26.47 0 0 0
21/03/2023
26.55
 62,200 26.40 26.62 26.33 0 0 0
20/03/2023
26.40
 52,236 26.69 26.76 26.40 0 0 0
17/03/2023
26.69
 26,859 26.69 26.69 26.55 0 0 0
16/03/2023
26.47
 26,041 26.76 26.76 26.47 0 0 0
15/03/2023
26.76
 79,833 26.69 26.76 26.62 0 0 0
14/03/2023
26.47
 37,821 26.55 26.62 26.40 0 0 0
13/03/2023
26.55
 60,942 26.69 26.76 26.47 0 0 0
10/03/2023
26.76
 44,712 26.62 26.83 26.55 0 0 0
09/03/2023
26.62
 143,629 26.62 26.69 26.40 0 0 0
08/03/2023
26.40
 100,572 26.62 26.62 26.33 0 0 0
07/03/2023
26.69
 52,010 26.76 26.76 26.62 0 0 0
06/03/2023
26.69
 38,311 26.76 26.97 26.62 0 0 0
03/03/2023
26.55
 48,627 26.69 26.76 26.55 0 0 0
02/03/2023
26.55
 63,906 26.69 26.69 26.47 0 0 0
01/03/2023
26.62
 85,401 26.55 26.69 26.55 0 0 0
28/02/2023
26.69
 105,143 26.83 26.83 26.47 0 0 0
27/02/2023
26.69
 142,897 26.83 27.11 26.62 0 0 0
24/02/2023
27.04
 12,740 27.18 27.18 27.04 0 0 0
23/02/2023
27.11
 67,620 27.32 27.32 26.90 0 0 0
22/02/2023
27.46
 77,442 27.46 27.53 27.18 0 0 0
21/02/2023
27.67
 89,200 27.25 27.88 27.25 0 0 0
20/02/2023
27.25
 130,725 27.32 27.39 26.83 0 0 0
17/02/2023
27.25
 50,206 27.25 27.39 26.97 0 0 0
16/02/2023
27.32
 93,120 27.25 27.32 26.97 0 0 0
15/02/2023
27.32
 42,100 27.32 27.32 27.18 0 0 0
14/02/2023
27.25
 40,911 27.04 27.32 26.90 0 0 0
13/02/2023
27.04
 78,042 27.46 27.46 26.76 0 0 0
10/02/2023
27.39
 25,521 27.04 27.74 27.04 0 0 0
09/02/2023
27.25
 537,405 28.23 28.23 26.69 0 0 0
08/02/2023
28.09
 539,901 28.37 28.44 28.02 0 0 0
07/02/2023
28.37
 50,330 28.65 28.65 28.30 0 0 0
06/02/2023
28.44
 70,801 28.30 28.58 28.23 0 0 0
03/02/2023
28.30
 62,643 28.37 28.72 28.23 0 0 0
02/02/2023
28.23
 47,739 28.72 28.72 28.23 0 0 0
01/02/2023
28.37
 101,617 28.93 29.35 28.37 0 0 0
31/01/2023
28.86
 180,140 28.16 29.14 28.09 0 0 0
30/01/2023
28.23
 159,986 27.74 28.23 27.74 0 0 0
27/01/2023
27.81
 156,314 27.39 28.09 27.39 0 0 0
19/01/2023
26.69
 34,212 26.55 26.76 26.55 0 0 0
18/01/2023
26.62
 49,003 26.69 26.69 26.55 0 0 0
17/01/2023
26.76
 73,800 26.33 26.83 26.33 0 0 0
16/01/2023
26.33
 278,467 27.11 27.18 25.84 0 0 0
13/01/2023
27.04
 133,615 27.11 27.11 26.97 0 0 0
12/01/2023
27.25
 9,501 27.32 27.39 27.18 0 0 0
11/01/2023
27.39
 32,600 27.39 27.46 27.11 0 0 0
10/01/2023
27.32
 16,900 27.39 27.39 27.25 0 0 0
09/01/2023
27.53
 10,018 27.74 27.74 27.46 0 0 0
06/01/2023
27.39
 75,012 27.81 27.95 27.39 0 0 0
05/01/2023
27.95
 15,640 27.95 28.16 27.88 0 0 0
04/01/2023
28.02
 146,441 27.81 28.09 27.74 0 0 0
03/01/2023
28.09
 25,705 27.60 28.09 27.53 0 0 0
30/12/2022
28.65
 51,313 27.46 28.65 26.97 0 0 0
29/12/2022
27.53
 78,023 27.04 27.81 27.04 0 0 0
28/12/2022
27.11
 10,625 27.04 27.32 27.04 0 0 0
27/12/2022
27.25
 14,090 27.11 27.39 27.11 0 0 0
26/12/2022
27.32
 19,801 27.60 27.60 27.04 0 0 0
23/12/2022
27.60
 2,500 27.60 27.60 27.60 0 0 0
22/12/2022
27.88
 15,210 27.88 27.88 27.46 0 0 0
21/12/2022
27.95
 14,183 28.09 28.09 27.88 0 0 0
20/12/2022
28.30
 162,902 28.30 28.30 27.74 0 0 0
19/12/2022
28.09
 107,065 27.95 28.44 27.95 0 0 0
16/12/2022
28.37
 34,043 27.95 28.37 27.81 0 0 0
15/12/2022
28.44
 95,548 27.81 28.44 27.81 0 0 0
14/12/2022
28.02
 150,392 27.39 28.02 27.32 0 0 0
13/12/2022
27.25
 35,355 27.25 27.32 27.25 0 0 0
12/12/2022
27.04
 27,775 27.32 27.39 26.97 0 0 0
09/12/2022
27.32
 147,642 26.97 27.46 26.76 0 0 0
08/12/2022
26.97
 153,000 26.97 27.39 26.47 0 0 0
07/12/2022
27.25
 107,105 27.04 27.39 26.40 0 0 0
06/12/2022
27.11
 110,868 27.32 27.32 26.69 0 0 0
05/12/2022
27.53
 63,483 27.11 27.53 27.11 0 0 0
02/12/2022
27.39
 83,020 27.39 27.46 27.04 0 0 0
01/12/2022
27.39
 115,544 27.67 27.67 27.11 0 0 0
30/11/2022
27.67
 112,251 27.39 27.74 26.76 0 0 0
29/11/2022
27.04
 81,068 26.90 27.04 26.40 0 0 0
28/11/2022
27.32
 81,302 26.55 27.39 26.40 0 0 0
25/11/2022
26.69
 85,212 26.69 27.04 26.33 0 0 0
24/11/2022
26.19
 209,801 26.19 27.04 25.91 0 0 0
23/11/2022
25.77
 80,301 26.33 27.04 25.70 0 0 0
22/11/2022
25.63
 326,645 24.93 26.69 24.51 0 0 0
21/11/2022
24.86
 320,700 25.28 25.28 24.51 0 0 0
18/11/2022
25.49
 124,887 25.49 25.49 24.37 0 0 0
17/11/2022
24.93
 223,901 24.86 25.98 24.30 0 0 0
16/11/2022
24.09
 205,759 23.88 24.93 22.12 0 0 0
15/11/2022
24.09
 433,695 25.84 27.39 23.53 0 0 0
14/11/2022
25.84
 196,810 25.98 25.98 25.49 0 0 0
11/11/2022
26.33
 153,713 25.98 26.40 25.98 0 0 0
10/11/2022
25.91
 373,221 26.69 26.97 25.35 0 0 0
09/11/2022
26.76
 195,714 26.19 26.83 26.12 0 0 0
08/11/2022
26.62
 522,755 25.35 27.39 25.21 0 0 0
07/11/2022
26.33
 519,891 26.69 26.69 25.42 0 0 0
04/11/2022
26.97
 507,002 27.39 27.46 25.63 0 0 0
03/11/2022
27.39
 134,111 27.53 27.81 27.11 0 0 0
02/11/2022
28.02
 280,138 27.32 28.02 27.32 0 0 0
01/11/2022
27.32
 144,477 27.39 27.53 27.18 0 0 0
31/10/2022
27.39
 266,567 27.60 27.67 27.11 0 0 0
28/10/2022: Cổ tức tiền mặt tỉ lệ: 44.937%
28/10/2022
27.60
 163,512 28.02 28.44 27.53 0 0 0
27/10/2022
27.67
 770,277 27.99 27.99 27.42 0 0 0
26/10/2022
27.99
 295,110 27.67 28.11 27.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc