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)
04/01/2022
27.29
 544,400 27.74 27.74 27.04 0 0 0
31/12/2021
27.99
 140,100 27.74 27.99 27.48 0 0 0
30/12/2021
27.86
 36,501 27.99 27.99 27.67 0 0 0
29/12/2021
28.05
 127,262 28.11 28.11 27.74 0 0 0
28/12/2021
28.11
 339,300 27.99 28.30 27.55 224,200 97,900 5.6
27/12/2021
27.99
 100,715 28.30 28.30 27.67 0 0 0
24/12/2021
28.24
 114,401 28.37 28.37 27.67 0 0 0
23/12/2021
28.18
 351,261 28.05 28.87 27.80 0 0 0
22/12/2021
28.11
 386,709 27.80 28.30 27.67 0 0 0
21/12/2021
27.80
 316,916 27.61 28.18 27.36 0 0 0
20/12/2021
27.61
 295,100 27.67 27.74 27.42 0 0 0
17/12/2021
27.80
 304,249 28.05 28.24 27.61 0 0 0
16/12/2021
27.99
 107,715 28.11 28.18 27.80 0 0 0
15/12/2021
28.18
 210,401 27.74 28.30 27.61 0 0 0
14/12/2021
27.80
 273,605 27.80 27.86 27.55 0 0 0
13/12/2021
28.05
 256,750 28.24 28.62 27.74 0 0 0
10/12/2021
28.24
 200,740 28.74 28.74 27.74 0 0 0
09/12/2021
28.05
 306,000 27.74 28.56 27.55 0 0 0
08/12/2021
27.74
 203,116 27.99 28.05 27.42 0 0 0
07/12/2021
27.74
 261,303 27.80 27.99 27.23 0 0 0
06/12/2021
27.23
 353,100 27.74 28.37 26.79 0 0 0
03/12/2021
28.24
 374,100 28.68 29.12 28.11 0 0 0
02/12/2021
28.87
 345,612 28.37 29.19 28.24 0 0 0
01/12/2021
28.30
 406,628 28.87 29.31 28.11 0 0 0
30/11/2021
29.12
 394,702 29.12 29.63 28.49 0 0 0
29/11/2021
29.38
 394,150 29.00 29.63 28.68 0 0 0
26/11/2021
29.69
 1,056,500 28.05 30.89 28.05 0 0 0
25/11/2021
28.30
 265,420 28.68 28.68 24.58 0 0 0
24/11/2021
28.68
 645,640 28.68 29.31 28.43 0 0 0
23/11/2021
28.62
 680,323 27.48 29.00 27.48 0 0 0
22/11/2021
27.48
 608,800 27.11 27.61 26.79 0 0 0
19/11/2021
26.79
 1,010,200 26.79 27.74 26.60 0 0 0
18/11/2021
26.98
 204,600 26.98 26.98 26.73 0 0 0
17/11/2021
26.98
 370,300 27.42 27.67 26.73 0 0 0
16/11/2021
27.29
 806,828 26.66 27.55 26.54 0 0 0
15/11/2021
26.60
 185,451 26.60 26.73 26.54 0 0 0
12/11/2021
26.66
 125,140 26.60 26.79 26.48 0 0 0
11/11/2021
26.48
 231,101 26.79 26.79 26.48 0 0 0
10/11/2021
26.60
 154,600 23.32 26.79 23.32 0 0 0
09/11/2021
26.60
 148,930 26.41 26.73 26.41 0 0 0
08/11/2021
26.73
 310,488 27.04 27.04 26.48 0 0 0
05/11/2021
26.54
 65,937 22.57 26.79 22.57 0 0 0
04/11/2021
26.48
 71,000 25.34 26.48 25.34 0 0 0
03/11/2021
26.41
 234,202 26.29 26.85 26.29 0 0 0
02/11/2021
26.85
 246,750 23.20 27.23 23.20 0 0 0
01/11/2021
27.04
 430,100 31.27 31.27 26.98 0 0 0
29/10/2021
27.42
 285,550 31.27 31.27 24.71 0 0 0
28/10/2021
27.23
 459,608 30.26 30.26 26.60 0 0 0
27/10/2021
26.48
 266,600 26.35 26.79 26.03 0 0 0
26/10/2021
26.03
 297,400 26.79 26.79 25.85 0 0 0
25/10/2021
25.66
 450,242 25.78 26.54 25.66 0 0 0
22/10/2021
25.78
 345,300 25.28 25.85 25.28 0 0 0
21/10/2021
25.28
 244,400 25.34 25.59 25.28 0 0 0
20/10/2021
25.34
 204,800 25.47 25.72 25.28 0 0 0
19/10/2021
25.59
 211,858 25.59 25.59 25.28 0 0 0
18/10/2021
25.47
 356,200 26.35 26.35 25.47 0 0 0
15/10/2021
26.03
 214,224 25.21 26.10 25.21 0 0 0
14/10/2021
26.16
 283,800 25.40 26.29 25.40 0 0 0
13/10/2021
26.29
 117,900 25.91 26.41 25.91 0 0 0
12/10/2021: Cổ tức tiền mặt tỉ lệ: 4.627%
12/10/2021
26.41
 74,676 25.53 26.48 25.53 0 0 0
11/10/2021
26.25
 70,151 24.31 26.37 24.31 0 0 0
08/10/2021
26.31
 129,901 26.06 26.31 26.06 0 0 0
07/10/2021
26.31
 84,305 25.12 26.50 25.12 0 0 0
06/10/2021
26.12
 69,114 25.94 26.50 25.94 0 0 0
05/10/2021
26.06
 48,800 24.94 26.06 24.94 0 0 0
04/10/2021
25.94
 210,700 24.94 26.50 24.94 0 0 0
01/10/2021
25.94
 104,700 24.63 26.18 24.63 0 0 0
30/09/2021
25.87
 121,400 24.31 26.06 24.31 0 0 0
29/09/2021
25.87
 136,480 22.51 26.50 22.51 0 0 0
28/09/2021
26.06
 201,300 26.18 26.18 25.94 0 0 0
27/09/2021
26.25
 99,000 26.50 26.50 26.12 0 0 0
24/09/2021
26.25
 66,630 26.00 26.56 26.00 0 0 0
23/09/2021
26.37
 122,719 25.87 26.68 25.87 0 0 0
22/09/2021
25.94
 141,500 24.31 26.12 24.31 0 0 0
21/09/2021
25.87
 149,900 22.32 26.12 22.32 0 0 0
20/09/2021
26.00
 174,900 25.87 26.56 25.87 0 0 0
17/09/2021
26.56
 78,600 26.50 26.68 26.50 0 0 0
16/09/2021
26.56
 116,300 24.94 27.12 24.94 0 0 0
15/09/2021
26.68
 31,300 24.94 26.68 24.94 0 0 0
14/09/2021
26.43
 83,919 25.56 26.81 25.56 0 0 0
13/09/2021
26.81
 64,663 23.32 27.37 23.32 0 0 0
10/09/2021
27.37
 34,916 27.31 27.49 27.18 0 0 0
09/09/2021
27.18
 93,900 27.37 27.62 27.18 0 0 0
08/09/2021
27.43
 275,054 27.18 27.49 26.62 0 0 0
07/09/2021
27.18
 92,126 26.75 27.18 26.62 0 0 0
06/09/2021
26.62
 98,440 26.87 26.87 26.56 0 0 0
01/09/2021
26.68
 54,401 26.93 27.18 26.68 0 0 0
31/08/2021
26.93
 69,019 26.43 26.93 26.43 0 0 0
30/08/2021
26.37
 50,652 26.00 26.56 26.00 0 0 0
27/08/2021
26.18
 94,600 26.18 26.18 25.81 0 0 0
26/08/2021
25.94
 14,200 27.06 27.06 25.94 0 0 0
25/08/2021
26.18
 50,400 26.18 26.18 25.94 0 0 0
24/08/2021
26.18
 48,500 26.43 26.43 25.94 0 0 0
23/08/2021
26.43
 86,106 26.93 26.93 26.43 0 0 0
20/08/2021
26.93
 172,000 27.43 27.62 26.93 0 0 0
19/08/2021
27.43
 149,310 27.43 27.49 27.31 0 0 0
18/08/2021
27.43
 137,543 27.43 27.68 27.37 0 0 0
17/08/2021
27.49
 97,520 27.49 27.68 27.31 0 0 0
16/08/2021
27.49
 189,310 27.43 27.62 27.31 0 0 0
13/08/2021
27.43
 60,708 26.93 27.43 26.87 0 0 0

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