Tổng Công ty Máy động lực và Máy nông nghiệp Việt Nam – CTCP (vea)

34
-0.20
(-0.58%)
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
(2025-11-12) 		-2.74 -7.42% 11,492,600 144,600 6.2
34
36.94
34
2 tháng
(2025-10-13) 		-0.97 -2.75% 24,625,200 1,816,500 73.8
34
37.12
34
3 tháng
(2025-09-15) 		-1.32 -3.72% 32,419,500 3,386,700 135.9
34
37.12
34
6 tháng
(2025-06-16) 		-0.61 -1.75% 77,954,100 3,341,412 162.4
33.75
37.12
34
12 tháng
(2024-12-17) 		0.19 0.55% 141,537,100 590,720 98.7
31.53
37.12
34
24 tháng
(2023-12-25) 		7.31 27.20% 385,308,724 -21,095,777 -764.6
26.81
38.79
34
36 tháng
(2022-12-28) 		7.09 26.17% 476,042,189 -40,612,688 -1,510.2
25
38.79
34
60 tháng
(2021-01-07) 		8.24 31.73% 583,216,645 -46,663,518 -1,768.5
22.30
38.79
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
25.86
 250,700 26.02 26.02 25.78 200 20,000 -0.7
08/12/2023
26.02
 667,800 25.86 26.10 25.78 211,300 305,800 -3.1
07/12/2023
25.86
 323,200 25.94 25.94 25.62 1,700 50,000 -1.6
06/12/2023
25.94
 247,900 25.78 25.94 25.78 5,600 71,000 -2.1
05/12/2023
25.78
 165,200 26.02 26.10 25.78 4,100 50,000 -1.5
04/12/2023
26.02
 375,900 25.94 26.02 25.78 16,400 52,000 -1.2
01/12/2023
25.94
 196,800 26.10 26.18 25.78 10,000 64,300 -1.8
30/11/2023
26.10
 407,800 25.94 26.41 25.94 20,800 50,000 -1.0
29/11/2023
25.94
 401,500 25.62 26.10 25.62 68,400 50,000 0.6
28/11/2023
25.62
 347,600 25.31 25.70 25.31 9,000 50,000 -1.3
27/11/2023
25.31
 326,100 25.70 25.70 25.31 200 100,700 -3.2
24/11/2023
25.70
 658,600 25.94 26.02 25.31 4,100 100,000 -3.1
23/11/2023
25.94
 502,800 26.26 26.41 25.78 68,300 100,000 -1.0
22/11/2023
26.26
 325,300 26.49 26.49 26.10 11,000 100,000 -3.0
21/11/2023
26.49
 577,000 26.57 26.57 26.18 69,000 100,800 -1.1
20/11/2023
26.57
 715,600 26.89 26.96 26.18 700 0 0.0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869%
17/11/2023
26.89
 1,130,200 26.89 29.72 26.57 2,210 224,900 -7.6
16/11/2023
26.90
 1,341,700 26.97 27.04 26.69 26,100 504,400 -18.3
15/11/2023
26.97
 1,833,700 27.04 27.18 26.83 50,651 1,338,500 -49.5
14/11/2023
27.04
 705,200 27.04 27.04 26.90 9,600 270,000 -10.0
13/11/2023
27.04
 937,800 26.69 27.04 26.76 6,300 315,600 -11.9
10/11/2023
26.69
 449,200 26.97 26.97 26.69 1,400 24,400 -0.9
09/11/2023
26.97
 474,500 27.04 27.53 26.90 1,900 173,300 -6.6
08/11/2023
27.04
 636,500 26.90 27.18 26.83 6,600 205,000 -7.7
07/11/2023
26.90
 499,500 27.11 27.81 26.76 300 45,600 -1.7
06/11/2023
27.11
 935,900 26.26 27.53 26.33 31,200 258,000 -8.7
03/11/2023
26.26
 757,000 25.56 26.33 25.56 77,000 47,000 1.1
02/11/2023
25.56
 614,100 25.00 25.63 25.00 0 337,000 -12.1
01/11/2023
25.00
 643,300 25.14 25.14 24.79 3,000 365,400 -12.9
31/10/2023
25.14
 318,700 25.28 25.49 24.93 300 0 0.0
30/10/2023
25.28
 246,400 25.42 25.49 25.28 0 0 0
27/10/2023
25.42
 260,000 25.42 25.56 25.21 0 141,200 -5.1
26/10/2023
25.42
 500,400 25.98 25.98 25.28 3,000 15,900 -0.5
25/10/2023
25.98
 143,400 25.77 26.05 25.84 0 1,000 -0.0
24/10/2023
25.77
 50,300 25.77 25.84 25.70 0 0 0
23/10/2023
25.77
 165,300 25.84 26.12 25.63 0 0 0
20/10/2023
25.84
 164,400 25.49 25.91 25.42 100 100 0
19/10/2023
25.49
 416,000 25.77 25.77 25.35 5,100 102,100 -3.5
18/10/2023
25.77
 753,300 25.98 26.12 25.49 2,000 143,000 -5.2
17/10/2023
25.98
 387,000 26.12 26.69 25.98 0 113,900 -4.2
16/10/2023
26.12
 402,900 26.33 26.33 26.12 0 211,320 -7.9
13/10/2023
26.33
 376,500 26.26 26.33 26.12 500 277,500 -10.3
12/10/2023
26.26
 369,700 26.26 26.47 26.26 2,200 269,300 -10.0
11/10/2023
26.26
 281,500 26.26 26.40 26.12 1,100 196,200 -7.3
10/10/2023
26.26
 500,700 26.40 26.47 26.19 9,100 193,300 -6.9
09/10/2023
26.40
 313,500 26.05 26.40 26.05 3,100 135,000 -4.9
06/10/2023
26.05
 174,000 25.98 26.05 25.84 8,900 19,600 -0.4
05/10/2023
25.98
 275,500 25.91 26.05 25.84 7,000 57,000 -1.9
04/10/2023
25.91
 575,300 25.84 25.98 25.77 85,800 313,600 -8.4
03/10/2023
25.84
 518,500 26.40 26.40 25.84 300 72,300 -2.7
02/10/2023
26.40
 120,600 26.33 26.55 26.12 0 24,200 -0.9
29/09/2023
26.33
 182,200 26.12 26.33 26.05 0 34,400 -1.3
28/09/2023
26.12
 291,600 26.12 26.26 25.91 0 27,600 -1.0
27/09/2023
26.12
 277,600 25.77 26.12 25.77 500 0 0.0
26/09/2023
25.77
 686,800 25.98 26.05 25.63 6,000 135,600 -4.8
25/09/2023
25.98
 768,300 26.33 26.76 25.63 3,000 105,000 -3.8
22/09/2023
26.33
 896,200 26.83 26.90 26.19 3,200 0 0.1
21/09/2023
26.83
 394,800 26.76 27.04 26.76 0 0 0
20/09/2023
26.76
 296,100 26.69 26.83 26.47 0 1,200 -0.0
19/09/2023
26.69
 253,300 26.55 26.69 26.47 3,200 0 0.1
18/09/2023
26.55
 282,300 26.55 26.69 26.40 0 200 -0.0
15/09/2023
26.55
 444,000 26.69 26.69 26.40 600 177,400 -6.7
14/09/2023
26.69
 627,900 26.83 26.83 26.40 40,800 70,000 -1.1
13/09/2023
26.83
 534,900 26.97 26.97 26.62 8,400 600 0.3
12/09/2023
26.97
 597,600 26.69 26.97 26.62 400 50,000 -1.9
11/09/2023
26.69
 463,000 27.18 27.32 26.69 33,800 0 1.3
08/09/2023
27.18
 525,900 26.97 27.25 26.90 7,200 0 0.3
07/09/2023
26.97
 591,700 27.11 27.18 26.69 300 5,100 -0.2
06/09/2023
27.11
 1,176,800 26.47 27.11 26.33 6,200 500,000 -18.6
05/09/2023
26.47
 688,300 26.33 26.62 26.40 552,400 632,000 -3.0
31/08/2023
26.33
 660,200 26.40 26.47 26.26 18,300 2,000 0.6
30/08/2023
26.40
 285,600 26.47 26.62 26.26 0 0 0
29/08/2023
26.47
 605,800 26.12 26.55 26.19 102,200 0 3.8
28/08/2023
26.12
 347,100 25.98 26.19 25.49 2,200 0 0.1
25/08/2023
25.98
 1,117,900 26.33 26.40 25.84 14,100 500,000 -18.0
24/08/2023
26.33
 539,300 26.05 26.40 26.12 400 0 0.0
23/08/2023
26.05
 464,900 26.26 26.33 25.98 0 900 -0.0
22/08/2023
26.26
 772,100 26.05 26.26 25.63 4,000 0 0.1
21/08/2023
26.05
 931,400 25.91 26.26 25.84 243 1,000 -0.0
18/08/2023
25.91
 2,052,300 26.76 27.11 25.70 29,900 0 1.1
17/08/2023
26.76
 2,937,400 27.67 27.67 26.76 65,000 63,200 0.1
16/08/2023
27.67
 892,200 27.74 27.88 27.46 43,500 200 1.7
15/08/2023
27.74
 853,300 28.02 28.02 27.60 28,100 150,000 -4.8
14/08/2023
28.02
 1,325,500 27.74 28.16 27.53 3,600 0 0.1
11/08/2023
27.74
 1,298,000 27.95 28.30 27.39 0 67,600 -2.7
10/08/2023
27.95
 1,279,200 27.53 28.30 27.46 6,600 0 0.3
09/08/2023
27.53
 1,776,200 27.88 28.09 27.53 7,800 888,000 -34.7
08/08/2023
27.88
 1,728,000 28.23 28.51 27.74 5,500 726,700 -28.8
07/08/2023
28.23
 1,559,700 28.58 28.79 28.02 8,600 787,600 -31.4
04/08/2023
28.58
 4,140,500 27.60 28.79 27.60 13,100 2,086,000 -84.1
03/08/2023
27.60
 2,207,000 27.67 28.30 27.46 2,600 1,207,300 -47.5
02/08/2023
27.67
 3,733,500 26.69 27.81 26.47 0 0 0
01/08/2023
26.69
 787,500 26.47 26.83 26.47 0 0 0
31/07/2023
26.47
 532,600 26.69 26.69 26.40 1,600 260,000 -9.7
28/07/2023
26.69
 140,500 26.62 26.76 26.55 200 0 0.0
27/07/2023
26.62
 342,300 26.40 26.69 26.40 14,000 0 0.5
26/07/2023
26.40
 1,215,100 26.83 26.97 26.33 4,740 702,400 -26.4
25/07/2023
26.83
 568,300 27.11 27.32 26.69 9,800 272,500 -10.1
24/07/2023
27.11
 660,500 27.18 27.67 27.04 2,600 323,200 -12.4
21/07/2023
27.18
 1,237,300 26.62 27.46 26.62 52,100 633,200 -22.4

Chính sách bảo mật | Điều khoản sử dụng |