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)
04/06/2020
21.63
 135,774 21.58 21.78 21.58 0 0 0
03/06/2020
21.68
 291,476 21.58 21.88 21.33 0 0 0
02/06/2020
21.68
 679,630 20.83 22.08 17.57 0 0 0
01/06/2020
20.78
 140,590 20.38 20.83 20.33 0 0 0
29/05/2020
20.18
 242,122 20.18 20.68 20.08 0 0 0
28/05/2020
20.23
 311,727 20.28 20.33 20.13 0 0 0
27/05/2020
20.08
 358,258 20.58 20.78 20.08 0 0 0
26/05/2020
20.58
 222,491 20.58 20.73 20.43 0 0 0
25/05/2020
20.53
 174,854 20.88 20.88 20.33 0 0 0
22/05/2020
20.58
 325,170 21.43 21.48 20.08 0 0 0
21/05/2020
21.43
 419,115 20.83 21.63 20.83 0 0 0
20/05/2020
20.73
 497,979 19.92 21.08 19.87 0 0 0
19/05/2020
19.67
 475,137 19.02 20.08 19.02 0 0 0
18/05/2020
19.17
 102,080 19.02 19.22 18.57 0 0 0
15/05/2020
18.82
 181,305 19.32 19.37 18.82 0 0 0
14/05/2020
19.22
 249,377 19.47 19.57 19.22 0 0 0
13/05/2020
19.57
 215,330 19.37 19.67 19.22 70,000 0 2.7
12/05/2020
19.37
 173,754 19.37 19.52 19.17 0 0 0
11/05/2020
19.42
 372,940 19.42 19.92 19.27 0 0 0
08/05/2020
19.32
 409,140 18.82 19.57 18.82 0 0 0
07/05/2020
18.57
 171,380 18.72 18.92 18.37 0 0 0
06/05/2020
18.92
 160,436 18.52 18.97 18.47 0 0 0
05/05/2020
18.52
 211,091 18.87 18.87 18.37 0 0 0
04/05/2020
18.92
 176,656 19.07 19.22 18.77 0 0 0
29/04/2020
19.07
 602,448 18.12 19.07 18.12 0 0 0
28/04/2020
18.17
 379,069 17.57 19.87 17.57 0 0 0
27/04/2020
17.57
 288,977 17.01 17.57 17.01 0 0 0
24/04/2020
16.96
 88,674 17.16 17.16 16.86 0 0 0
23/04/2020
17.11
 139,360 16.96 17.47 16.81 0 0 0
22/04/2020
16.96
 221,567 16.31 17.06 16.06 0 0 0
21/04/2020
16.56
 341,199 17.72 17.72 16.26 0 0 0
20/04/2020
17.67
 343,100 17.67 17.92 17.52 0 0 0
17/04/2020
17.72
 206,897 17.26 18.07 17.11 0 0 0
16/04/2020
17.26
 276,050 17.72 17.72 17.06 0 0 0
15/04/2020
17.92
 392,295 17.47 18.07 17.26 0 0 0
14/04/2020
17.47
 257,842 17.62 18.07 17.01 0 0 0
13/04/2020
17.57
 293,359 16.76 17.77 16.51 0 0 0
10/04/2020
16.76
 544,093 17.57 17.67 16.46 0 0 0
09/04/2020
17.82
 638,437 16.81 18.17 16.56 0 0 0
08/04/2020
16.81
 325,260 15.56 16.81 15.56 0 0 0
07/04/2020
15.81
 1,153,450 14.70 15.96 14.70 0 0 0
06/04/2020
14.65
 547,960 14.50 14.76 14.35 0 0 0
03/04/2020
14.40
 275,900 14.70 14.70 14.25 0 0 0
01/04/2020
14.70
 129,000 14.55 14.76 14.50 0 0 0
31/03/2020
14.05
 194,570 14.45 14.55 12.25 0 0 0
30/03/2020
14.15
 271,630 14.65 17.72 14.15 0 0 0
27/03/2020
14.96
 247,100 15.31 15.71 14.96 0 0 0
26/03/2020
15.61
 480,670 15.86 15.86 15.51 0 0 0
25/03/2020
15.86
 583,000 15.16 15.86 15.16 0 0 0
24/03/2020
15.01
 689,506 14.40 15.31 14.30 0 0 0
23/03/2020
14.50
 375,361 15.11 17.52 14.30 0 0 0
20/03/2020
15.36
 221,600 15.26 15.46 15.16 0 0 0
19/03/2020
15.31
 114,050 15.41 15.46 15.06 0 0 0
18/03/2020
15.46
 198,280 15.56 15.56 15.36 0 0 0
17/03/2020
15.56
 221,480 15.51 15.66 15.06 0 0 0
16/03/2020
15.51
 127,830 15.11 15.76 15.06 0 0 0
13/03/2020
15.21
 272,351 15.56 15.56 14.30 0 0 0
12/03/2020
15.56
 604,020 16.06 16.06 15.31 0 0 0
11/03/2020
16.06
 767,160 17.57 18.07 16.06 0 0 0
10/03/2020
17.57
 1,117,150 17.31 17.92 17.16 0 0 0
09/03/2020
17.57
 300,170 19.57 19.57 17.47 0 0 0
06/03/2020
19.77
 48,200 19.77 19.92 19.72 0 0 0
05/03/2020
20.02
 159,260 19.97 20.08 19.92 0 0 0
04/03/2020
19.87
 95,450 20.18 20.18 19.57 13,000 64,200 -2.0
03/03/2020
20.18
 132,811 20.08 20.28 20.08 0 0 0
02/03/2020
20.08
 100,308 20.13 20.18 19.82 0 0 0
28/02/2020
20.08
 120,825 20.33 20.33 20.02 0 0 0
27/02/2020
20.43
 43,380 20.33 20.58 17.47 0 0 0
26/02/2020
20.58
 66,510 20.53 20.88 20.33 0 0 0
25/02/2020
21.08
 100,994 20.53 21.08 20.08 0 0 0
24/02/2020
20.48
 165,970 21.23 21.28 20.38 0 0 0
21/02/2020
21.43
 171,770 21.53 21.58 21.33 0 0 0
20/02/2020
21.58
 58,360 21.53 21.58 18.32 0 0 0
19/02/2020
21.43
 49,548 21.38 21.98 21.38 0 0 0
18/02/2020
21.58
 63,320 21.73 21.73 21.58 0 0 0
17/02/2020
21.58
 84,400 22.08 22.08 21.58 0 0 0
14/02/2020
21.83
 29,500 22.03 22.03 21.78 0 0 0
13/02/2020
21.93
 211,950 22.08 22.33 21.88 0 0 0
12/02/2020
22.08
 99,005 22.13 22.13 21.98 0 0 0
11/02/2020
22.08
 82,831 22.08 22.18 22.08 0 0 0
10/02/2020
22.08
 196,519 22.08 22.13 22.08 0 0 0
07/02/2020
22.13
 56,680 22.08 22.33 21.98 0 0 0
06/02/2020
22.13
 197,600 22.38 22.38 22.08 0 0 0
05/02/2020
22.33
 106,650 22.13 22.48 22.08 0 0 0
04/02/2020
22.08
 241,410 21.38 22.08 21.38 0 0 0
03/02/2020
21.58
 142,610 22.08 22.08 18.92 0 0 0
31/01/2020
22.08
 127,802 22.63 22.68 21.88 0 0 0
30/01/2020
22.84
 311,865 22.48 22.84 22.08 0 0 0
22/01/2020
22.53
 39,490 22.08 22.68 18.77 0 0 0
21/01/2020
22.08
 87,600 22.08 22.33 22.03 0 0 0
20/01/2020
21.98
 38,428 21.28 22.08 21.28 0 0 0
17/01/2020
22.08
 49,310 21.98 22.08 21.83 0 0 0
16/01/2020
22.28
 30,711 22.33 22.53 21.58 0 0 0
15/01/2020
22.43
 25,130 22.43 22.53 22.38 0 0 0
14/01/2020
22.58
 163,940 22.58 22.63 22.38 0 0 0
13/01/2020
22.53
 71,143 22.43 22.63 22.38 0 0 0
10/01/2020
22.33
 129,900 21.58 22.43 21.58 0 0 0
09/01/2020
21.68
 48,110 21.58 21.93 21.58 0 0 0
08/01/2020
21.43
 73,670 22.08 22.08 21.03 0 0 0
07/01/2020
22.13
 38,100 22.18 22.23 22.03 0 0 0

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