Tổng Công ty cổ phần May Việt Tiến (vgg)

43.90
-0.70
(-1.57%)
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
(2025-11-17) 		-1 -2.19% 43,600 -15,000 -0.7
43
45.60
43.90
2 tháng
(2025-10-17) 		0.50 1.13% 67,400 -15,000 -0.7
42.10
45.60
43.90
3 tháng
(2025-09-17) 		-2 -4.29% 155,100 -15,000 -0.7
42.10
46.60
43.90
6 tháng
(2025-06-19) 		-2.90 -6.11% 365,500 -23,700 -0.8
42.10
48.50
43.90
12 tháng
(2024-12-23) 		0.69 1.57% 1,769,476 -10,200 -0.5
32.40
48.50
43.90
24 tháng
(2023-12-27) 		13.60 43.89% 4,733,274 -9,010 -0.4
30.29
48.50
43.90
36 tháng
(2023-01-03) 		12.71 39.87% 9,595,695 27,590 3.1
26.96
48.50
43.90
60 tháng
(2021-01-11) 		12.76 40.09% 16,124,706 1,333,090 61.6
24.47
48.50
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
33.73
 18,200 34.36 34.36 31.82 200 0 0.0
11/05/2022
34.36
 2,400 33.88 34.36 33.33 1,400 0 0.1
10/05/2022
33.88
 6,100 31.82 33.96 32.54 3,600 0 0.2
09/05/2022
31.82
 50,400 35.00 35.00 31.74 200 0 0.0
06/05/2022
35.00
 6,400 35.23 35.23 34.20 100 0 0.0
05/05/2022
35.23
 3,000 36.42 36.42 35.07 100 0 0.0
04/05/2022
36.42
 5,100 39.60 39.60 34.92 200 0 0.0
29/04/2022
39.60
 95,000 35.23 39.60 33.33 67,800 0 3.1
28/04/2022
35.23
 2,200 35.07 36.11 34.12 300 0 0.0
27/04/2022
35.07
 1,800 34.92 35.71 34.52 200 0 0.0
26/04/2022
34.92
 21,800 35.39 35.39 33.33 100 0 0.0
25/04/2022
35.39
 71,500 36.34 36.50 34.60 25,500 0 1.1
22/04/2022
36.34
 42,200 36.34 36.90 36.19 33,700 0 1.5
21/04/2022
36.34
 42,100 37.69 37.69 35.79 20,100 0 0.9
20/04/2022
37.69
 45,600 38.88 38.88 36.50 23,500 3,000 0.9
19/04/2022
38.88
 221,300 36.19 39.68 36.03 0 0 0
18/04/2022
36.19
 166,300 34.76 37.69 34.76 0 0 0
15/04/2022
34.76
 9,500 34.84 34.92 34.60 0 0 0
14/04/2022
34.84
 1,700 34.76 35.63 33.49 100 0 0.0
13/04/2022
34.76
 7,800 34.84 34.84 34.60 0 0 0
12/04/2022
34.84
 7,200 35.00 35.00 34.60 100 0 0.0
08/04/2022
35.00
 4,900 35.15 35.31 34.92 100 0 0.0
07/04/2022
35.15
 17,900 36.50 36.50 34.92 0 0 0
06/04/2022
36.50
 10,324 36.42 36.50 34.92 300 0 0.0
05/04/2022
36.42
 1,200 36.19 36.50 36.42 300 0 0.0
04/04/2022
36.19
 11,508 36.03 36.19 36.03 0 1,700 -0.1
01/04/2022
36.03
 16,174 36.50 36.50 35.71 0 0 0
31/03/2022
36.50
 23,500 35.55 36.50 35.39 3,100 100 0.1
30/03/2022
35.55
 11,400 34.76 35.55 34.76 100 0 0.0
29/03/2022
34.76
 2,300 35.23 35.31 34.76 0 0 0
28/03/2022
35.23
 500 35.71 35.71 34.52 100 0 0.0
25/03/2022
35.71
 600 36.11 36.11 34.92 100 0 0.0
24/03/2022
36.11
 25,000 34.92 36.11 34.52 100 0 0.0
23/03/2022
34.92
 2,950 34.52 34.92 34.44 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
34.52
 3,000 34.36 35.31 34.52 100 0 0.0
21/03/2022
34.36
 2,100 34.52 34.52 34.28 0 0 0
18/03/2022
34.52
 5,950 34.28 34.52 34.21 100 0 0.0
17/03/2022
34.28
 3,235 34.59 34.59 34.21 0 0 0
16/03/2022
34.59
 4,802 34.83 34.83 34.13 0 0 0
15/03/2022
34.83
 1,800 34.90 34.90 34.52 0 0 0
14/03/2022
34.90
 1,700 35.29 35.29 34.52 0 0 0
11/03/2022
35.29
 7,500 35.68 35.68 34.83 400 0 0.0
10/03/2022
35.68
 3,300 35.29 35.99 34.90 200 0 0.0
09/03/2022
35.29
 402 35.06 36.07 35.21 200 0 0.0
08/03/2022
35.06
 1,700 35.21 35.91 34.98 200 0 0.0
07/03/2022
35.21
 8,100 34.75 35.21 34.36 0 0 0
04/03/2022
34.75
 5,500 34.90 34.90 34.21 400 0 0.0
03/03/2022
34.90
 6,780 34.83 34.90 34.52 0 0 0
02/03/2022
34.83
 2,033 35.29 35.29 34.75 200 0 0.0
01/03/2022
35.29
 8,300 35.29 35.29 34.83 100 5,000 -0.2
28/02/2022
35.29
 6,200 35.29 35.68 35.06 200 0 0.0
25/02/2022
35.29
 4,253 35.45 35.45 34.52 100 0 0.0
24/02/2022
35.45
 2,700 35.91 35.91 35.29 0 0 0
23/02/2022
35.91
 615 35.99 35.99 35.60 0 0 0
22/02/2022
35.99
 0 35.91 35.99 35.99 0 0 0
21/02/2022
35.91
 200 35.37 36.07 35.91 100 0 0.0
18/02/2022
35.37
 4,600 35.99 35.99 35.29 0 0 0
17/02/2022
35.99
 0 36.07 35.99 35.99 0 0 0
16/02/2022
36.07
 10,128 36.45 36.45 35.37 6,000 0 0.3
15/02/2022
36.45
 5,400 35.37 36.45 35.99 5,400 0 0.3
14/02/2022
35.37
 400 35.91 35.99 35.37 100 0 0.0
11/02/2022
35.91
 10,102 36.07 36.07 35.83 10,100 0 0.5
10/02/2022
36.07
 3,300 36.07 36.07 34.59 200 0 0.0
09/02/2022
36.07
 1,200 35.37 36.07 35.37 100 0 0.0
08/02/2022
35.37
 2,601 36.07 36.07 35.37 100 0 0.0
07/02/2022
36.07
 2,300 36.38 37.23 34.13 300 0 0.0
28/01/2022
36.38
 1,000 35.60 38.01 35.45 600 0 0.0
27/01/2022
35.60
 700 35.60 35.60 35.52 0 0 0
26/01/2022
35.60
 100 35.37 35.60 35.60 100 0 0.0
25/01/2022
35.37
 400 34.59 36.45 34.90 100 0 0.0
24/01/2022
34.59
 6,100 35.21 36.76 34.13 100 0 0.0
21/01/2022
35.21
 400 35.52 36.38 35.21 100 0 0.0
20/01/2022
35.52
 5,200 35.29 37.08 34.52 200 0 0.0
19/01/2022
35.29
 4,900 35.52 37.23 35.29 100 1,600 -0.1
18/01/2022
35.52
 10,600 35.45 35.52 34.13 200 400 -0.0
17/01/2022
35.45
 12,708 35.68 37.15 35.45 0 8,000 -0.4
14/01/2022
35.68
 7,200 35.37 40.57 35.37 5,600 5,000 0.0
13/01/2022
35.37
 11,500 35.91 36.38 35.37 2,100 0 0.1
12/01/2022
35.91
 27,000 36.30 36.30 33.51 200 0 0.0
11/01/2022
36.30
 1,017 36.53 36.53 35.06 0 0 0
10/01/2022
36.53
 550 36.07 36.76 36.45 100 0 0.0
07/01/2022
36.07
 4,530 36.22 36.22 35.68 0 0 0
06/01/2022
36.22
 3,000 36.07 36.45 36.22 2,100 0 0.1
05/01/2022
36.07
 7,400 36.61 36.84 36.07 100 0 0.0
04/01/2022
36.61
 8,900 35.60 36.76 35.45 0 0 0
31/12/2021
35.60
 29,800 35.76 39.87 35.14 21,500 0 1.0
30/12/2021
35.76
 10,200 35.68 35.76 35.06 100 0 0.0
29/12/2021
35.68
 1,000 35.60 35.83 35.68 500 0 0.0
28/12/2021
35.60
 1,700 35.76 35.83 34.13 200 0 0.0
27/12/2021
35.76
 4,300 35.68 36.07 35.52 300 0 0.0
24/12/2021
35.68
 8,707 35.60 35.76 31.80 5,300 0 0.2
23/12/2021
35.60
 9,600 35.60 35.60 34.90 400 0 0.0
22/12/2021
35.60
 12,103 35.91 36.30 33.35 10,300 0 0.5
21/12/2021
35.91
 27,200 35.68 36.22 34.90 24,400 0 1.1
20/12/2021
35.68
 3,800 35.68 35.91 34.21 100 0 0.0
17/12/2021
35.68
 3,700 34.75 36.30 34.75 0 0 0
16/12/2021
34.75
 4,700 35.68 35.68 34.52 0 0 0
15/12/2021
35.68
 1,700 35.45 35.68 35.14 300 0 0.0
14/12/2021
35.45
 1,200 35.60 36.07 35.45 1,000 0 0.0
13/12/2021
35.60
 9,000 35.21 35.60 35.21 6,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |