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)
04/01/2024
27.04
 483,803 26.81 27.04 26.81 0 0 0
03/01/2024
26.89
 202,981 26.96 26.96 26.65 0 0 0
02/01/2024
26.81
 263,833 26.96 27.12 26.73 0 0 0
29/12/2023
27.12
 603,300 26.96 27.20 26.73 0 0 0
28/12/2023
26.89
 257,498 26.81 26.96 26.81 0 0 0
27/12/2023
26.89
 338,856 26.73 26.96 26.73 0 0 0
26/12/2023
26.89
 203,452 26.81 26.96 26.73 0 0 0
25/12/2023
26.89
 395,743 26.89 26.89 26.57 0 0 0
22/12/2023
26.89
 524,453 26.81 27.04 26.81 0 0 0
21/12/2023
26.89
 647,822 26.65 26.89 26.41 0 0 0
20/12/2023
26.65
 551,612 26.33 26.65 26.33 0 0 0
19/12/2023
26.33
 392,561 26.26 26.41 26.10 0 0 0
18/12/2023
26.26
 305,099 26.02 26.33 26.02 0 0 0
15/12/2023
26.02
 268,462 25.94 26.02 25.86 0 0 0
14/12/2023
25.94
 349,469 25.94 26.02 25.86 0 0 0
13/12/2023
28.23
 194,300 28.23 28.46 28.07 0 0 0
12/12/2023
25.86
 135,302 25.86 26.02 25.78 0 0 0
11/12/2023
25.86
 250,934 26.02 26.02 25.78 0 0 0
08/12/2023
26.02
 667,911 25.86 26.10 25.78 0 0 0
07/12/2023
25.86
 323,585 25.94 25.94 25.62 0 0 0
06/12/2023
25.94
 248,116 25.94 25.94 25.78 0 0 0
05/12/2023
25.78
 165,349 26.10 26.10 25.78 0 0 0
04/12/2023
26.02
 376,276 26.02 26.02 25.78 0 0 0
01/12/2023
30.59
 9,501 30.67 30.75 30.51 0 0 0
30/11/2023
26.10
 408,084 26.10 26.41 25.94 0 0 0
29/11/2023
25.94
 401,835 25.70 26.10 25.62 0 0 0
28/11/2023
25.62
 347,795 25.31 25.70 25.31 0 0 0
27/11/2023
25.31
 326,465 25.70 25.70 25.31 0 0 0
24/11/2023
25.70
 658,926 26.02 26.02 25.31 0 0 0
23/11/2023
25.94
 503,300 26.33 26.41 25.78 0 0 0
22/11/2023
26.26
 325,926 26.41 26.41 26.10 0 0 0
21/11/2023
26.49
 577,627 26.41 26.49 26.18 0 0 0
20/11/2023
26.57
 717,125 26.96 26.96 26.18 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869%
17/11/2023
26.89
 1,131,547 27.99 29.72 26.57 0 0 0
16/11/2023
26.90
 1,342,726 27.04 27.04 26.69 0 0 0
15/11/2023
26.97
 1,835,000 27.11 27.18 26.83 0 0 0
14/11/2023
27.04
 705,927 27.04 27.04 26.90 0 0 0
13/11/2023
27.04
 937,997 27.04 27.04 26.76 0 0 0
10/11/2023
26.69
 449,444 26.97 26.97 26.69 0 0 0
09/11/2023
26.97
 474,650 27.18 27.53 26.90 0 0 0
08/11/2023
27.04
 636,645 26.97 27.18 26.83 0 0 0
07/11/2023
26.33
 137,295 26.33 26.40 26.19 0 0 0
06/11/2023
27.11
 936,088 26.33 27.53 26.33 0 0 0
03/11/2023
26.26
 757,049 25.56 26.33 25.56 0 0 0
02/11/2023
25.56
 614,238 25.00 25.63 25.00 0 0 0
01/11/2023
25.00
 643,450 25.14 25.14 24.79 0 0 0
31/10/2023
25.14
 318,830 25.28 25.49 24.93 0 0 0
30/10/2023
25.28
 246,480 25.49 25.49 25.28 0 0 0
27/10/2023
25.14
 194,300 25.14 25.35 25.00 0 0 0
26/10/2023
25.42
 501,244 25.91 25.98 25.28 0 0 0
25/10/2023
25.98
 143,492 25.84 26.05 25.84 0 0 0
24/10/2023
25.77
 50,357 25.77 25.84 25.70 0 0 0
23/10/2023
25.77
 165,312 25.84 26.12 25.63 0 0 0
20/10/2023
25.84
 164,680 25.42 25.91 25.42 0 0 0
19/10/2023
25.49
 416,177 25.77 25.77 25.35 0 0 0
18/10/2023
25.77
 753,899 26.12 26.12 25.49 0 0 0
17/10/2023
25.98
 387,324 26.47 26.69 25.98 0 0 0
16/10/2023
26.12
 403,003 26.33 26.33 26.12 0 0 0
13/10/2023
26.33
 376,561 26.33 26.33 26.12 0 0 0
12/10/2023
26.26
 370,077 26.47 26.47 26.26 0 0 0
11/10/2023
26.26
 281,732 26.40 26.40 26.12 0 0 0
10/10/2023
26.26
 501,228 26.40 26.47 26.19 0 0 0
09/10/2023
26.40
 313,560 26.12 26.40 26.05 0 0 0
06/10/2023
26.05
 174,003 25.98 26.05 25.84 0 0 0
05/10/2023
25.98
 275,534 25.98 26.05 25.84 0 0 0
04/10/2023
25.91
 575,357 25.98 25.98 25.77 0 0 0
03/10/2023
25.84
 518,660 26.26 26.26 25.84 0 0 0
02/10/2023
26.40
 120,639 26.19 26.55 26.12 0 0 0
29/09/2023
26.33
 182,296 26.19 26.33 26.05 0 0 0
28/09/2023
26.12
 291,648 26.12 26.26 25.91 0 0 0
27/09/2023
26.12
 277,761 25.84 26.12 25.77 0 0 0
26/09/2023
25.77
 687,265 25.98 26.05 25.63 0 0 0
25/09/2023
25.98
 768,788 26.33 26.76 25.63 0 0 0
22/09/2023
26.33
 896,389 26.90 26.90 26.19 0 0 0
21/09/2023
26.83
 394,942 26.76 27.04 26.76 0 0 0
20/09/2023
26.76
 296,292 26.55 26.83 26.47 0 0 0
19/09/2023
25.14
 194,300 25.14 25.35 25.00 0 0 0
18/09/2023
26.55
 282,379 26.55 26.69 26.40 0 0 0
15/09/2023
25.14
 194,300 25.14 25.35 25.00 0 0 0
14/09/2023
26.69
 628,266 26.83 26.83 26.40 0 0 0
13/09/2023
26.83
 535,145 26.97 26.97 26.62 0 0 0
12/09/2023
26.97
 598,006 26.76 26.97 26.62 0 0 0
11/09/2023
26.69
 463,811 27.32 27.32 26.69 0 0 0
08/09/2023
26.90
 526,171 26.90 27.25 26.90 0 0 0
07/09/2023
26.97
 591,918 26.83 27.18 26.69 0 0 0
06/09/2023
27.11
 1,177,006 26.55 27.11 26.33 0 0 0
05/09/2023
26.47
 688,426 26.62 26.62 26.40 0 0 0
31/08/2023
26.33
 660,305 26.40 26.47 26.26 0 0 0
30/08/2023
26.40
 285,843 26.47 26.62 26.26 0 0 0
29/08/2023
26.47
 605,923 26.19 26.55 26.19 0 0 0
28/08/2023
26.12
 347,108 25.49 26.19 25.49 0 0 0
25/08/2023
25.14
 194,300 25.14 25.35 25.00 0 0 0
24/08/2023
26.33
 539,358 26.12 26.40 26.12 0 0 0
23/08/2023
26.05
 464,986 26.26 26.33 25.98 0 0 0
22/08/2023
26.26
 772,292 26.12 26.26 25.63 0 0 0
21/08/2023
26.05
 931,717 26.26 26.26 25.84 0 0 0
18/08/2023
25.91
 2,052,734 27.11 27.11 25.70 0 0 0
17/08/2023
26.76
 2,937,791 27.60 27.67 26.76 0 0 0
16/08/2023
27.67
 892,226 27.74 27.88 27.46 0 0 0
15/08/2023
27.74
 853,413 28.02 28.02 27.60 0 0 0

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