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)
22/03/2019
23.92
 413,085 23.92 23.92 23.55 0 0 0
21/03/2019
23.59
 1,206,517 23.50 24.52 23.46 0 0 0
20/03/2019
23.41
 555,990 23.36 23.69 23.09 0 0 0
19/03/2019
23.32
 599,220 23.27 23.64 23.18 0 0 0
18/03/2019
23.23
 711,800 23.04 23.96 23.04 0 0 0
15/03/2019
23.27
 192,659 23.27 23.27 23.00 0 0 0
14/03/2019
23.32
 311,460 23.27 23.46 23.04 0 0 0
13/03/2019
23.46
 1,366,510 22.72 23.83 22.58 0 0 0
12/03/2019
22.72
 357,708 22.49 22.95 22.44 0 0 0
11/03/2019
22.49
 215,125 22.86 22.86 22.12 0 0 0
08/03/2019
22.67
 297,920 22.81 23.09 22.49 0 0 0
07/03/2019
22.90
 340,557 22.67 23.04 22.49 0 0 0
06/03/2019
22.67
 342,200 23.27 23.46 19.59 0 0 0
05/03/2019
23.04
 176,050 23.04 23.13 22.72 0 0 0
04/03/2019
23.00
 444,487 23.09 23.73 22.81 0 0 0
01/03/2019
23.23
 548,900 22.67 24.33 22.44 0 0 0
28/02/2019
22.58
 575,950 23.27 23.36 22.35 0 0 0
27/02/2019
23.23
 378,110 23.36 23.50 22.86 0 0 0
26/02/2019
23.23
 1,001,013 22.53 23.64 22.53 0 0 0
25/02/2019
22.53
 579,173 22.26 22.86 22.21 0 0 0
22/02/2019
22.21
 234,175 22.21 22.44 22.12 0 0 0
21/02/2019
22.26
 275,690 22.40 22.49 21.66 0 0 0
20/02/2019
22.35
 570,850 22.35 22.72 22.21 0 0 0
19/02/2019
22.49
 316,226 21.43 22.53 21.34 0 0 0
18/02/2019
21.43
 897,239 22.12 22.12 20.97 0 0 0
15/02/2019
21.94
 559,780 23.18 23.18 21.66 0 0 0
14/02/2019
22.44
 284,795 23.00 23.41 22.40 0 0 0
13/02/2019
23.00
 390,483 22.81 23.27 22.21 0 0 0
12/02/2019
23.13
 1,262,338 24.29 25.25 21.84 0 0 0
11/02/2019
24.19
 215,712 22.95 24.19 22.95 0 0 0
01/02/2019
22.95
 290,800 22.58 22.95 22.49 0 0 0
31/01/2019
22.58
 514,830 21.89 23.04 21.66 0 0 0
30/01/2019
21.48
 252,830 21.61 21.66 21.34 0 0 0
29/01/2019
21.38
 167,270 21.01 21.61 20.97 0 0 0
28/01/2019
21.06
 465,470 20.60 21.75 20.60 0 0 0
25/01/2019
20.51
 196,385 20.28 20.74 20.28 0 0 0
24/01/2019
20.37
 146,860 20.28 20.42 20.09 0 0 0
23/01/2019
20.18
 239,245 20.42 20.74 20.05 0 0 0
22/01/2019
20.32
 659,527 19.36 20.42 19.36 0 0 0
21/01/2019
19.36
 243,450 19.17 19.54 19.12 0 0 0
18/01/2019
19.26
 116,085 18.99 19.36 18.94 0 0 0
17/01/2019
18.99
 178,500 19.03 19.54 18.94 0 0 0
16/01/2019
19.03
 289,285 19.03 19.22 18.66 0 0 0
15/01/2019
18.89
 466,435 19.31 19.49 18.43 0 0 0
14/01/2019
19.31
 654,541 19.22 19.59 18.85 0 0 0
11/01/2019
19.22
 593,095 18.53 19.26 18.43 0 0 0
10/01/2019
18.53
 629,370 18.16 20.74 18.16 0 0 0
09/01/2019
18.20
 680,129 17.56 18.30 17.56 0 0 0
08/01/2019
17.60
 226,780 17.28 17.65 17.28 0 0 0
07/01/2019
17.33
 82,050 17.42 17.42 17.28 0 0 0
04/01/2019
17.37
 90,190 17.24 17.37 17.05 0 0 0
03/01/2019
17.24
 274,900 17.56 17.56 17.05 0 0 0
02/01/2019
17.51
 125,436 18.06 18.06 17.42 0 0 0
28/12/2018
17.97
 1,033,050 17.51 18.43 17.28 0 0 0
27/12/2018
17.65
 685,290 17.51 17.74 17.33 0 0 0
26/12/2018
17.51
 858,800 16.36 17.51 16.36 0 0 0
25/12/2018
16.96
 1,347,415 16.96 17.05 15.53 0 0 0
24/12/2018
17.05
 806,610 17.42 17.51 16.68 0 0 0
21/12/2018
17.47
 510,420 17.51 17.51 17.37 0 0 0
20/12/2018
17.47
 606,820 17.33 17.56 17.28 0 0 0
19/12/2018
17.37
 212,090 17.37 17.51 17.28 0 0 0
18/12/2018
17.56
 660,510 17.51 17.74 17.28 0 0 0
17/12/2018
17.65
 254,450 17.70 17.70 17.33 0 0 0
14/12/2018
17.70
 192,180 17.74 17.74 17.51 0 0 0
13/12/2018
17.74
 592,890 17.14 17.79 17.10 0 0 0
12/12/2018
17.19
 122,130 17.14 17.24 17.05 0 0 0
11/12/2018
17.10
 239,660 17.05 17.19 16.82 0 0 0
10/12/2018
16.91
 279,530 17.33 17.33 16.87 0 0 0
07/12/2018
17.42
 156,594 17.10 17.51 17.10 0 0 0
06/12/2018
17.10
 373,670 17.42 17.47 17.00 0 0 0
05/12/2018
17.51
 457,660 17.65 17.65 17.33 0 0 0
04/12/2018
17.60
 469,224 17.65 17.79 17.60 0 0 0
03/12/2018
17.74
 614,010 17.83 17.83 17.60 0 0 0
30/11/2018
17.65
 713,585 17.47 17.70 17.42 0 0 0
29/11/2018
17.47
 885,500 17.65 17.83 17.47 0 0 0
28/11/2018
17.65
 907,440 17.28 17.79 17.24 0 0 0
27/11/2018
17.24
 1,090,700 16.96 17.51 16.96 0 0 0
26/11/2018
16.96
 177,530 16.96 17.05 16.82 0 0 0
23/11/2018
17.00
 532,670 17.10 17.19 16.82 0 0 0
22/11/2018
17.10
 523,120 17.05 17.28 17.05 0 0 0
21/11/2018
17.14
 460,130 17.24 17.28 16.77 0 0 0
20/11/2018
17.28
 579,944 17.51 17.51 17.19 0 0 0
19/11/2018
17.65
 553,860 17.28 17.83 16.04 0 0 0
16/11/2018
17.51
 1,139,221 16.91 17.51 16.91 0 0 0
15/11/2018
16.91
 1,772,374 16.31 17.19 16.31 0 0 0
14/11/2018
16.31
 391,500 16.31 16.41 16.22 0 0 0
13/11/2018
16.22
 741,111 15.81 16.54 15.81 0 0 0
12/11/2018
15.99
 205,680 15.94 16.08 15.76 0 0 0
09/11/2018
15.85
 147,900 15.76 16.04 15.76 0 0 0
08/11/2018
16.04
 214,700 15.81 16.18 15.81 0 0 0
07/11/2018
15.81
 235,594 16.13 16.13 15.67 0 0 0
06/11/2018
16.13
 173,810 16.13 16.36 16.13 0 0 0
05/11/2018
16.08
 219,500 16.68 16.68 15.94 0 0 0
02/11/2018
16.59
 966,740 16.41 16.87 16.41 0 0 0
01/11/2018
16.41
 1,392,224 15.85 16.59 15.81 0 0 0
31/10/2018
15.85
 1,147,700 15.21 15.85 15.21 0 0 0
30/10/2018
15.02
 94,500 14.93 15.16 14.93 0 0 0
29/10/2018
15.07
 95,600 15.16 15.21 14.84 0 0 0
26/10/2018
15.02
 323,500 15.21 15.39 15.02 0 0 0
25/10/2018
15.16
 643,900 15.44 15.53 14.75 0 0 0

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