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)
25/10/2022
27.67
 271,171 27.67 27.86 27.17 0 0 0
24/10/2022
27.42
 159,151 27.74 27.93 27.29 0 0 0
21/10/2022
27.42
 268,476 28.30 28.30 27.23 0 0 0
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 27.55 27.74 27.29 0 0 0
17/10/2022
27.48
 204,756 27.23 27.74 27.11 0 0 0
14/10/2022
27.29
 212,027 27.11 27.42 27.04 0 0 0
13/10/2022
26.98
 375,780 27.11 27.29 26.92 0 0 0
12/10/2022
27.11
 419,700 27.11 27.42 26.79 0 0 0
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 27.23 27.42 26.79 0 0 0
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 27.42 27.93 27.42 0 0 0
04/10/2022
27.29
 176,554 27.42 27.74 27.23 0 0 0
03/10/2022
27.29
 247,603 28.05 28.18 26.98 0 0 0
30/09/2022
28.05
 366,053 27.86 28.05 27.11 0 0 0
29/09/2022
27.74
 762,755 28.49 28.49 27.48 0 0 0
28/09/2022
28.30
 682,801 28.68 28.93 28.24 0 0 0
27/09/2022
28.37
 837,338 28.37 28.74 28.24 0 0 0
26/09/2022
28.37
 690,081 29.56 29.56 27.99 0 0 0
23/09/2022
29.56
 304,549 28.05 29.69 28.05 0 0 0
22/09/2022
27.86
 1,125,116 28.68 28.68 27.74 0 0 0
21/09/2022
28.81
 88,610 28.81 28.81 28.68 0 0 0
20/09/2022
28.81
 180,452 29.31 29.31 28.49 0 0 0
19/09/2022
29.19
 128,450 29.88 29.88 29.00 0 0 0
16/09/2022
29.63
 198,843 29.56 29.94 29.44 0 0 0
15/09/2022
29.50
 104,180 29.63 29.94 29.38 0 0 0
14/09/2022
29.63
 230,420 29.25 29.94 28.87 0 0 0
13/09/2022
29.25
 89,401 29.38 29.44 29.12 0 0 0
12/09/2022
29.38
 359,006 28.18 29.63 28.18 0 0 0
09/09/2022
28.18
 66,002 28.24 28.24 28.05 0 0 0
08/09/2022
28.11
 167,637 28.24 28.30 28.11 0 0 0
07/09/2022
28.11
 91,520 28.43 28.49 28.11 0 0 0
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 0 0 0
31/08/2022
28.56
 72,237 27.93 28.56 27.86 0 0 0
30/08/2022
28.11
 100,700 27.86 28.18 27.86 0 0 0
29/08/2022
27.93
 277,700 28.11 28.30 27.74 0 0 0
26/08/2022
28.37
 36,700 28.43 28.62 28.24 0 0 0
25/08/2022
28.43
 39,400 28.81 28.81 28.18 0 0 0
24/08/2022
28.87
 109,800 28.43 28.93 28.24 0 0 0
23/08/2022
28.05
 119,000 28.18 28.30 27.99 0 0 0
22/08/2022
28.18
 99,510 28.49 28.49 28.11 0 0 0
19/08/2022
28.43
 81,300 28.43 28.56 28.24 0 0 0
18/08/2022
28.37
 111,304 28.93 29.06 28.37 0 0 0
17/08/2022
29.00
 64,800 29.06 29.06 28.87 0 0 0
16/08/2022
29.06
 101,800 28.81 29.25 28.68 0 0 0
15/08/2022
29.00
 67,631 28.81 29.12 28.81 0 0 0
12/08/2022
28.68
 40,446 28.62 29.00 28.43 0 0 0
11/08/2022
28.68
 59,200 29.12 29.12 28.62 0 0 0
10/08/2022
28.62
 47,600 29.12 29.12 28.62 0 0 0
09/08/2022
28.93
 243,176 28.49 29.50 28.49 0 0 0
08/08/2022
28.49
 57,900 28.43 28.49 28.37 0 0 0
05/08/2022
28.49
 29,873 28.68 28.68 28.37 0 0 0
04/08/2022
28.74
 190,900 28.30 28.81 27.99 0 0 0
03/08/2022
28.24
 77,500 28.05 28.49 27.93 0 0 0
02/08/2022
28.37
 61,200 28.68 28.68 28.24 0 0 0
01/08/2022
28.68
 310,600 28.05 28.81 27.93 0 0 0
29/07/2022
28.05
 78,300 27.80 28.05 27.61 0 0 0
28/07/2022
27.86
 103,800 27.74 27.99 27.61 0 0 0
27/07/2022
27.74
 76,000 27.48 27.80 27.42 0 0 0
26/07/2022
27.61
 44,014 27.80 27.80 27.48 0 0 0
25/07/2022
27.74
 112,050 27.80 28.37 27.55 0 0 0
22/07/2022
27.36
 67,908 27.29 27.48 27.29 0 0 0
21/07/2022
27.42
 38,319 27.17 27.42 27.04 0 0 0
20/07/2022
27.36
 124,601 27.17 27.42 27.17 0 0 0
19/07/2022
27.42
 46,406 26.98 27.42 26.98 0 0 0
18/07/2022
27.23
 19,800 26.92 27.42 26.92 0 0 0
15/07/2022
27.42
 429,313 27.48 27.48 26.79 0 0 0
14/07/2022
27.61
 70,400 27.36 27.67 27.36 0 0 0
13/07/2022
27.42
 59,000 27.36 27.48 26.98 0 0 0
12/07/2022
26.92
 403,400 27.11 27.42 26.73 0 0 0
11/07/2022
27.23
 113,707 27.04 27.42 26.98 0 0 0
08/07/2022
27.48
 377,201 27.11 27.48 26.79 0 0 0
07/07/2022
27.42
 146,800 27.11 27.42 27.04 0 0 0
06/07/2022
27.04
 165,703 27.11 27.42 27.04 0 0 0
05/07/2022
27.23
 278,500 27.29 27.29 27.11 0 0 0
04/07/2022
27.55
 282,401 27.80 27.80 27.17 0 0 0
01/07/2022
27.74
 36,427 28.18 28.18 27.23 0 0 0
30/06/2022
28.30
 83,600 27.80 28.30 27.17 0 0 0
29/06/2022
27.67
 145,060 27.93 28.18 27.61 0 0 0
28/06/2022
28.24
 100,801 27.42 28.30 27.36 0 0 0
27/06/2022
27.55
 90,600 27.42 27.74 27.42 0 0 0
24/06/2022
27.99
 65,266 27.74 28.11 27.74 0 0 0
23/06/2022
28.24
 23,600 27.93 28.24 27.42 0 0 0
22/06/2022
27.74
 16,801 28.24 29.56 27.29 0 0 0
21/06/2022
26.98
 293,600 27.42 27.42 26.66 0 0 0
20/06/2022
27.42
 69,420 27.80 27.80 27.36 0 0 0
17/06/2022
27.93
 70,127 27.80 27.93 27.67 0 0 0
16/06/2022
28.11
 48,800 27.99 28.30 27.86 0 0 0
15/06/2022
27.99
 58,500 28.18 28.24 27.74 0 0 0
14/06/2022
28.05
 39,360 28.18 28.62 27.42 0 0 0
13/06/2022
28.18
 141,400 28.68 28.87 27.80 0 0 0
10/06/2022
29.00
 100,415 29.56 29.69 28.87 0 0 0
09/06/2022
29.63
 80,700 29.38 29.63 29.06 0 0 0
08/06/2022
29.31
 126,676 29.31 29.63 29.31 0 0 0
07/06/2022
29.38
 191,400 29.06 29.56 29.06 0 0 0
06/06/2022
29.44
 344,615 28.30 29.63 28.05 0 0 0

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