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)
03/06/2022
28.05
 135,900 27.55 28.56 27.55 0 0 0
02/06/2022
27.67
 74,477 27.74 27.74 27.29 0 0 0
01/06/2022
27.67
 103,000 27.86 27.86 27.55 0 0 0
31/05/2022
27.86
 113,323 27.80 28.05 27.61 0 0 0
30/05/2022
27.86
 91,203 27.86 28.05 27.80 0 0 0
27/05/2022
27.93
 102,900 27.67 27.93 27.61 0 0 0
26/05/2022
27.61
 69,600 27.67 27.74 27.55 0 0 0
25/05/2022
27.55
 179,600 27.74 27.74 27.36 0 0 0
24/05/2022
27.42
 58,700 27.67 27.67 27.11 0 0 0
23/05/2022
27.61
 125,500 27.61 27.80 27.48 0 0 0
20/05/2022
27.48
 129,500 27.42 27.61 27.36 0 0 0
19/05/2022
27.23
 60,100 26.92 27.23 26.92 0 0 0
18/05/2022
27.23
 63,400 27.67 27.67 27.11 0 0 0
17/05/2022
27.36
 232,204 26.85 27.48 26.66 0 0 0
16/05/2022
26.79
 257,700 26.79 27.55 26.66 0 0 0
13/05/2022
26.79
 187,900 27.11 27.42 26.41 0 0 0
12/05/2022
27.04
 53,600 28.24 28.24 26.85 0 0 0
11/05/2022
28.18
 63,200 27.61 28.24 26.79 0 0 0
10/05/2022
28.37
 121,010 26.48 28.37 26.16 0 0 0
09/05/2022
27.11
 475,000 28.05 28.05 26.48 0 0 0
06/05/2022
27.99
 147,000 28.37 28.74 27.86 0 0 0
05/05/2022
28.62
 120,200 28.68 28.93 28.30 0 0 0
04/05/2022
28.68
 70,200 29.38 29.38 28.37 0 0 0
29/04/2022
29.00
 118,300 28.87 29.56 28.43 0 0 0
28/04/2022
28.87
 397,300 28.24 29.19 28.24 0 0 0
27/04/2022
28.37
 344,151 28.62 29.44 27.99 0 0 0
26/04/2022
29.50
 168,200 28.68 29.50 28.11 0 0 0
25/04/2022
28.93
 365,200 30.07 30.57 28.43 0 0 0
22/04/2022
29.94
 494,000 31.14 31.33 28.37 0 0 0
21/04/2022
31.27
 461,800 31.71 31.71 30.26 69,600 155,500 -4.3
20/04/2022
31.71
 529,500 32.46 32.46 30.89 0 0 0
19/04/2022
32.34
 282,500 32.09 33.09 32.02 0 0 0
18/04/2022
32.09
 297,200 31.52 32.65 31.52 0 0 0
15/04/2022
31.52
 274,000 31.64 32.78 31.27 0 0 0
14/04/2022
31.64
 287,600 30.51 31.64 30.51 30,000 4,200 1.3
13/04/2022
30.51
 150,510 30.32 30.57 30.26 23,000 2,700 1.0
12/04/2022
30.32
 251,800 30.38 30.76 30.01 0 0 0
08/04/2022
30.38
 130,300 30.32 30.45 29.94 0 0 0
07/04/2022
30.26
 152,222 30.82 30.82 30.07 0 0 0
06/04/2022
31.08
 123,902 30.01 31.20 30.01 0 0 0
05/04/2022
30.95
 82,700 31.14 31.39 30.89 0 0 0
04/04/2022
31.14
 374,900 30.07 31.83 29.82 0 0 0
01/04/2022
30.07
 218,545 30.13 30.26 29.75 0 0 0
31/03/2022
30.19
 612,220 29.25 30.89 29.19 0 0 0
30/03/2022
29.25
 465,900 28.49 29.31 28.37 0 0 0
29/03/2022
28.49
 288,300 28.56 28.68 28.37 0 0 0
28/03/2022
28.49
 180,100 28.68 28.81 28.43 0 0 0
25/03/2022
28.81
 90,000 29.31 29.31 28.68 0 0 0
24/03/2022
29.00
 84,000 28.93 29.19 28.87 0 0 0
23/03/2022
28.93
 94,703 28.87 29.19 28.68 0 0 0
22/03/2022
28.93
 133,400 29.00 29.00 28.62 0 0 0
21/03/2022
29.00
 135,600 29.06 29.12 28.87 0 0 0
18/03/2022
29.00
 176,940 28.74 29.25 28.68 0 0 0
17/03/2022
28.87
 99,500 28.49 28.93 28.49 0 0 0
16/03/2022
28.62
 84,000 28.68 28.93 28.49 27,400 15,800 0.5
15/03/2022
28.68
 230,260 29.12 29.12 28.43 0 0 0
14/03/2022
29.12
 134,000 29.31 29.31 28.87 0 0 0
11/03/2022
29.06
 109,632 29.63 29.82 29.06 0 0 0
10/03/2022
29.56
 775,273 28.37 30.01 28.24 0 0 0
09/03/2022
28.37
 117,900 28.05 28.43 27.74 0 0 0
08/03/2022
28.43
 148,791 28.37 28.56 28.24 0 0 0
07/03/2022
28.43
 137,420 28.49 28.56 28.24 0 0 0
04/03/2022
28.49
 153,041 28.18 28.81 28.18 0 0 0
03/03/2022
28.43
 149,500 28.24 28.49 28.05 0 0 0
02/03/2022
28.24
 87,204 28.37 28.37 28.05 0 0 0
01/03/2022
28.37
 244,607 27.74 28.56 27.61 0 0 0
28/02/2022
27.74
 84,953 27.74 27.86 27.61 0 0 0
25/02/2022
27.61
 54,913 27.55 27.86 27.55 0 0 0
24/02/2022
27.55
 66,400 27.99 28.05 27.23 0 0 0
23/02/2022
27.86
 66,300 27.74 28.05 27.74 0 0 0
22/02/2022
27.99
 72,800 27.86 27.99 27.61 0 0 0
21/02/2022
28.05
 70,220 28.05 28.11 27.61 0 0 0
18/02/2022
28.05
 65,803 27.93 28.24 27.93 0 0 0
17/02/2022
28.18
 76,826 28.05 28.24 27.74 0 0 0
16/02/2022
28.11
 153,100 27.55 28.24 27.23 0 0 0
15/02/2022
27.48
 52,967 27.61 27.74 27.42 0 0 0
14/02/2022
28.05
 101,110 28.37 28.37 27.61 0 0 0
11/02/2022
28.05
 132,810 28.30 28.43 28.05 0 0 0
10/02/2022
28.18
 135,570 28.11 28.68 28.11 11,100 0 0.5
09/02/2022
28.11
 62,205 28.37 28.74 27.74 0 0 0
08/02/2022
28.24
 232,222 27.04 28.30 27.04 0 0 0
07/02/2022
27.04
 93,500 26.85 27.23 26.85 0 0 0
28/01/2022
26.73
 34,303 27.04 27.04 26.66 0 0 0
27/01/2022
26.54
 27,302 26.98 26.98 26.54 0 0 0
26/01/2022
26.98
 134,100 26.54 27.11 26.54 0 0 0
25/01/2022
26.54
 55,206 26.48 26.79 26.48 0 0 0
24/01/2022
26.48
 92,200 26.79 26.79 26.35 0 0 0
21/01/2022
26.92
 47,300 26.73 26.92 26.48 0 0 0
20/01/2022
27.11
 40,400 26.48 27.11 26.35 0 0 0
19/01/2022
26.48
 99,705 26.48 26.73 26.29 0 0 0
18/01/2022
26.41
 105,500 27.04 27.04 26.16 0 0 0
17/01/2022
27.04
 181,500 27.11 27.42 26.73 0 0 0
14/01/2022
27.11
 45,500 26.79 27.11 26.66 0 0 0
13/01/2022
27.17
 107,900 26.98 27.29 26.98 0 0 0
12/01/2022
26.79
 107,913 26.79 26.98 26.48 0 0 0
11/01/2022
26.85
 81,130 27.04 27.11 26.85 0 0 0
10/01/2022
26.98
 328,307 27.17 27.36 26.92 0 0 0
07/01/2022
27.17
 176,300 27.17 27.36 27.11 0 0 0
06/01/2022
27.42
 145,237 27.55 27.67 27.17 0 0 0
05/01/2022
27.48
 424,859 27.29 28.05 27.29 0 0 0

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