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)
22/03/2021
25.41
 186,806 25.69 25.69 25.24 0 0 0
19/03/2021
25.57
 203,550 25.46 25.69 25.41 0 0 0
18/03/2021
25.52
 132,621 25.69 25.69 25.30 0 0 0
17/03/2021
25.57
 178,656 25.24 25.80 25.24 0 0 0
16/03/2021
25.24
 273,945 25.91 25.91 25.08 0 0 0
15/03/2021
25.63
 151,200 25.52 25.80 25.52 0 0 0
12/03/2021
25.57
 216,821 26.07 26.13 25.57 0 0 0
11/03/2021
25.91
 218,830 26.41 26.41 25.80 0 0 0
10/03/2021
26.24
 342,513 25.80 26.41 25.30 0 0 0
09/03/2021
25.80
 213,823 26.63 26.63 25.80 0 0 0
08/03/2021
26.57
 217,228 26.68 27.18 26.46 0 0 0
05/03/2021
26.68
 1,178,986 25.02 26.91 25.02 0 0 0
04/03/2021
25.02
 368,859 24.80 25.19 21.08 0 0 0
03/03/2021
24.85
 57,156 24.91 24.91 24.74 0 0 0
02/03/2021
24.80
 135,845 24.96 25.24 24.80 0 0 0
01/03/2021
24.80
 179,044 24.80 24.85 24.63 0 0 0
26/02/2021
24.80
 85,909 24.80 24.91 24.63 0 0 0
25/02/2021
24.85
 143,709 25.13 25.24 24.80 0 0 0
24/02/2021
24.96
 197,700 24.91 25.24 24.80 0 0 0
23/02/2021
24.91
 62,020 24.91 25.02 24.74 0 0 0
22/02/2021
24.74
 96,826 25.08 25.08 24.74 0 0 0
19/02/2021
24.80
 95,350 24.80 24.96 24.52 0 0 0
18/02/2021
24.52
 247,150 24.96 25.08 24.52 0 0 0
17/02/2021
25.02
 104,648 24.41 25.24 24.35 0 0 0
09/02/2021
24.41
 128,370 23.85 24.47 23.30 0 0 0
08/02/2021
23.85
 67,900 24.19 24.41 23.36 12,900 0 0
05/02/2021
24.19
 116,175 24.13 24.24 24.02 0 0 0
04/02/2021
23.97
 90,170 23.69 24.13 23.69 0 0 0
03/02/2021
23.58
 193,100 23.47 24.24 23.47 0 0 0
02/02/2021
23.52
 139,230 23.85 23.85 23.36 0 0 0
01/02/2021
23.74
 71,090 23.85 24.30 23.58 0 0 0
29/01/2021
24.13
 138,490 22.97 24.30 22.86 0 0 0
28/01/2021
23.24
 589,226 24.69 24.85 22.19 0 0 0
27/01/2021
25.13
 220,941 25.24 25.41 24.52 0 0 0
26/01/2021
25.52
 221,930 26.07 26.07 24.96 0 0 0
25/01/2021
26.13
 151,500 26.35 26.41 25.91 0 0 0
22/01/2021
26.35
 426,315 26.18 26.63 26.13 0 0 0
21/01/2021
26.18
 366,800 26.07 26.30 25.46 0 0 0
20/01/2021
25.74
 176,700 25.80 26.63 24.85 0 0 0
19/01/2021
25.74
 675,140 26.63 26.91 24.52 0 0 0
18/01/2021
26.63
 261,530 26.57 26.91 26.24 0 0 0
15/01/2021
26.52
 321,461 26.80 26.85 26.41 0 0 0
14/01/2021
26.68
 348,279 27.29 27.35 26.68 0 0 0
13/01/2021
27.29
 670,772 27.18 27.52 27.02 0 0 0
12/01/2021
27.18
 770,912 26.63 27.46 26.63 0 0 0
11/01/2021
26.63
 527,403 25.63 26.74 25.57 0 0 0
08/01/2021
25.63
 991,490 25.96 25.96 25.19 0 0 0
07/01/2021
25.96
 395,191 26.57 26.80 25.69 0 0 0
06/01/2021
26.63
 389,675 26.35 26.74 26.07 0 0 0
05/01/2021
26.57
 622,156 27.57 27.57 26.24 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 52.529%
04/01/2021
27.57
 299,320 28.02 29.13 27.46 0 0 0
31/12/2020
27.65
 223,079 27.60 27.80 27.60 0 0 0
30/12/2020
27.85
 523,400 27.60 27.85 27.35 100 12,400 0.0
29/12/2020
27.60
 398,853 27.60 27.70 27.15 0 0 0
28/12/2020
27.60
 341,770 28.11 28.11 27.60 0 0 0
25/12/2020
27.85
 399,961 27.65 28.16 27.60 0 0 0
24/12/2020
27.60
 1,139,442 27.60 28.61 27.00 0 0 0
23/12/2020
27.40
 662,955 27.65 27.95 27.10 0 0 0
22/12/2020
27.55
 747,534 27.20 27.70 23.14 0 0 0
21/12/2020
27.30
 450,967 27.20 27.60 22.74 0 0 0
18/12/2020
27.10
 610,818 25.85 27.15 25.85 0 0 0
17/12/2020
26.00
 513,723 25.55 29.31 25.39 0 0 0
16/12/2020
25.60
 213,500 25.45 25.60 25.45 351,900 318,100 0.0
15/12/2020
25.45
 312,067 25.60 25.85 25.29 0 0 0
14/12/2020
25.55
 149,448 25.29 25.70 25.24 0 0 0
11/12/2020
25.55
 205,847 25.24 25.55 24.34 0 0 0
10/12/2020
25.19
 416,105 25.80 25.80 25.09 0 0 0
09/12/2020
25.65
 506,433 26.05 26.45 25.09 0 0 0
08/12/2020
25.65
 259,252 25.55 25.65 25.45 0 0 0
07/12/2020
25.60
 347,390 25.34 25.70 25.24 0 0 0
04/12/2020
25.19
 322,228 24.99 25.34 24.84 0 0 0
03/12/2020
24.84
 204,897 25.09 25.09 24.84 0 0 0
02/12/2020
25.04
 629,120 24.19 25.55 24.19 0 0 0
01/12/2020
24.29
 344,875 24.14 24.29 23.79 0 0 0
30/11/2020
24.29
 241,455 24.34 24.34 24.09 0 0 0
27/11/2020
24.24
 215,729 23.79 24.24 23.74 0 0 0
26/11/2020
23.79
 213,659 23.74 24.19 23.69 0 0 0
25/11/2020
23.74
 267,160 24.14 24.19 23.69 0 0 0
24/11/2020
24.14
 202,390 24.34 24.49 23.64 0 0 0
23/11/2020
24.39
 196,300 24.14 24.54 24.14 40 4,400 0
20/11/2020
24.14
 284,500 23.74 24.59 23.84 2,500 81,000 -3.8
19/11/2020
23.74
 139,615 23.69 23.79 23.64 0 0 0
18/11/2020
23.69
 118,040 23.69 23.79 23.54 0 0 0
17/11/2020
23.49
 452,170 23.69 23.89 23.49 0 0 0
16/11/2020
23.64
 510,965 23.59 23.99 23.49 0 0 0
13/11/2020
23.24
 157,709 23.39 23.54 23.19 0 0 0
12/11/2020
23.39
 375,136 22.43 23.69 22.38 0 0 0
11/11/2020
22.48
 121,990 22.48 22.66 22.43 0 0 0
10/11/2020
22.48
 203,127 22.84 22.84 22.43 0 0 0
09/11/2020
22.58
 397,520 21.68 22.74 21.68 0 0 0
06/11/2020
21.68
 37,821 21.63 21.78 21.63 0 0 0
05/11/2020
21.63
 31,700 21.88 21.88 21.63 0 0 0
04/11/2020
21.88
 65,338 21.68 21.93 21.53 0 0 0
03/11/2020
21.68
 48,418 21.63 21.68 21.43 0 0 0
02/11/2020
21.38
 13,532 21.33 21.58 21.28 0 0 0
30/10/2020
21.18
 25,000 21.33 21.38 21.18 0 0 0
29/10/2020
21.33
 140,741 21.38 21.38 20.98 0 0 0
28/10/2020
21.38
 105,284 21.58 21.58 21.23 0 0 0
27/10/2020
21.58
 30,927 21.58 21.58 21.48 0 0 0
26/10/2020
21.58
 80,667 21.63 21.68 21.53 0 0 0

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