Tập đoàn Dệt May Việt Nam (vgt)

14.30
-0.10
(-0.69%)
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
(2024-08-20) 		-0.80 -5.23% 25,353,700 2,200 0.0
13.80
15.60
14.50
2 tháng
(2024-07-22) 		-0.80 -5.23% 77,439,500 400 0.0
13
15.60
14.50
3 tháng
(2024-06-21) 		-1.50 -9.36% 165,384,000 -669,800 -12.0
13
17.80
14.50
6 tháng
(2024-03-25) 		2.23 18.19% 301,680,813 2,749,000 26.9
11.39
17.80
14.50
12 tháng
(2023-09-25) 		1.74 13.64% 353,998,657 4,832,900 52.8
11.29
17.80
14.50
24 tháng
(2022-09-30) 		0.45 3.22% 509,032,196 4,791,100 52.5
6.84
17.80
14.50
36 tháng
(2021-10-05) 		-3.68 -20.26% 1,309,495,173 4,996,100 63.1
6.84
27.73
14.50
60 tháng
(2019-10-16) 		6.87 90.12% 2,020,397,442 5,457,570 72.6
5.06
27.73
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
16.55
 1,092,691 15.91 17.18 16.18 0 0 0
04/02/2021
15.91
 2,630,544 14.73 16.37 15.46 300 0 0.0
03/02/2021
14.73
 1,322,269 13.37 14.73 13.37 0 0 0
02/02/2021
13.37
 1,356,600 12.82 13.37 12.00 0 0 0
01/02/2021
12.82
 2,197,800 14.64 14.91 12.46 1,000 0 0.0
29/01/2021
14.64
 5,601,227 16.37 16.37 14.00 0 0 0
28/01/2021
16.37
 1,155,510 18.18 18.18 16.37 0 0 0
27/01/2021
18.18
 3,446,681 20.64 20.64 17.37 270,200 3,100 5.6
26/01/2021
20.64
 3,212,072 19.46 21.18 17.37 100 100 0.0
25/01/2021
19.46
 4,175,760 17.18 19.64 17.18 0 20,600 -0.4
22/01/2021
17.18
 4,449,500 16.18 17.46 16.18 200 0 0.0
21/01/2021
16.18
 1,537,128 15.18 16.55 15.18 0 0 0
20/01/2021
15.18
 1,643,812 15.09 15.64 13.82 100 0 0.0
19/01/2021
15.09
 2,269,508 15.64 16.00 13.64 0 2,000 -0.0
18/01/2021
15.64
 1,874,641 14.73 16.18 14.73 1,000 200 0.0
15/01/2021
14.73
 2,424,235 13.46 14.91 13.46 0 5,000 -0.1
14/01/2021
13.46
 2,931,182 12.73 13.55 12.27 0 1,000 -0.0
13/01/2021
12.73
 1,466,223 12.00 13.46 12.00 600 0 0.0
12/01/2021
12.00
 2,603,700 11.00 12.00 11.00 5,000 30,000 -0.3
11/01/2021
11.00
 2,392,100 9.64 11.00 9.55 3,000 5,000 -0.0
08/01/2021
9.64
 484,000 9.64 9.73 9.46 0 0 0
07/01/2021
9.64
 850,000 9.46 9.82 9.27 0 0 0
06/01/2021
9.46
 839,000 9.27 9.73 9.18 0 0 0
05/01/2021
9.27
 271,900 9.36 9.36 9.27 0 0 0
04/01/2021
9.36
 468,000 9.36 9.55 9.18 0 0 0
31/12/2020
9.36
 185,200 9.27 9.36 9.09 0 0 0
30/12/2020
9.27
 341,800 9.55 9.64 9.27 0 5,000 -0.0
29/12/2020
9.55
 1,256,800 9.00 9.73 8.91 0 5,000 -0.1
28/12/2020
9.00
 148,900 8.91 9.00 8.82 0 0 0
25/12/2020
8.91
 229,851 8.82 9.00 8.73 5,000 0 0.0
24/12/2020
8.82
 440,800 9.00 9.00 8.55 0 0 0
23/12/2020
9.00
 724,250 9.00 9.18 9.00 0 5,000 -0.0
22/12/2020
9.00
 637,229 9.09 9.09 8.82 0 0 0
21/12/2020
9.09
 478,201 9.18 9.27 8.91 0 0 0
18/12/2020
9.18
 353,521 9.09 9.27 9.00 0 0 0
17/12/2020
9.09
 817,700 9.09 9.36 8.91 20 0 0.0
16/12/2020
9.09
 1,005,900 8.73 9.09 8.64 0 0 0
15/12/2020
8.73
 426,226 8.82 8.82 8.64 0 0 0
14/12/2020
8.82
 407,175 8.73 8.91 8.73 0 0 0
11/12/2020
8.73
 154,610 8.64 8.82 8.64 0 0 0
10/12/2020
8.64
 750,432 8.64 9.00 8.64 0 0 0
09/12/2020
8.64
 228,740 8.55 8.64 8.55 0 0 0
08/12/2020
8.55
 233,119 8.73 8.73 8.46 0 0 0
07/12/2020
8.73
 151,600 8.82 8.82 8.55 0 2,500 -0.0
04/12/2020
8.82
 429,365 8.82 8.91 8.64 0 0 0
03/12/2020
8.82
 776,448 8.55 8.91 8.55 0 0 0
02/12/2020
8.55
 589,500 8.36 8.73 8.27 0 0 0
01/12/2020
8.36
 415,462 8.27 8.36 8.09 0 0 0
30/11/2020
8.27
 237,700 8.55 8.55 8.27 0 0 0
27/11/2020
8.55
 275,810 8.46 8.55 8.36 0 0 0
26/11/2020
8.46
 441,217 8.55 8.55 8.27 0 0 0
25/11/2020
8.55
 437,800 8.73 8.91 8.46 0 0 0
24/11/2020
8.73
 773,400 8.46 8.73 8.36 0 0 0
23/11/2020
8.46
 448,600 8.55 8.55 8.27 0 0 0
20/11/2020
8.55
 352,100 8.73 8.82 8.36 0 0 0
19/11/2020
8.73
 1,032,964 8.46 8.91 8.27 8,000 5,900 0.0
18/11/2020
8.46
 1,408,546 7.91 8.55 7.91 0 0 0
17/11/2020
7.91
 376,307 7.64 7.91 7.55 0 0 0
16/11/2020
7.64
 316,600 7.73 7.73 7.55 0 0 0
13/11/2020
7.73
 80,700 7.73 7.73 7.64 0 0 0
12/11/2020
7.73
 207,500 7.82 7.82 7.64 0 0 0
11/11/2020
7.82
 178,800 7.91 7.91 7.73 0 0 0
10/11/2020
7.91
 166,380 8.00 8.09 7.82 2,300 0 0.0
09/11/2020
8.00
 419,350 7.64 8.00 7.64 0 0 0
06/11/2020
7.64
 196,500 7.73 7.73 7.64 0 0 0
05/11/2020
7.73
 293,900 7.82 7.91 7.73 0 0 0
04/11/2020
7.82
 146,103 7.91 7.91 7.82 0 0 0
03/11/2020
7.91
 137,400 8.00 8.73 7.82 0 0 0
02/11/2020
8.00
 416,600 7.73 8.00 7.64 0 0 0
30/10/2020
7.73
 307,100 7.73 7.73 7.46 0 1,000 -0.0
29/10/2020
7.73
 377,800 7.64 7.73 7.55 0 0 0
28/10/2020
7.64
 409,337 7.82 7.91 7.55 0 1,000 -0.0
27/10/2020
7.82
 160,710 7.91 8.00 7.73 0 0 0
26/10/2020
7.91
 394,215 8.09 8.18 7.91 0 0 0
23/10/2020
8.09
 728,250 8.00 8.18 7.91 0 0 0
22/10/2020
8.00
 172,626 8.09 8.09 7.91 0 0 0
21/10/2020
8.09
 389,325 8.27 8.36 8.00 0 0 0
20/10/2020
8.27
 528,600 8.27 8.46 8.18 0 0 0
19/10/2020
8.27
 812,959 7.91 8.46 7.91 0 0 0
16/10/2020
7.91
 434,800 7.73 7.91 7.73 0 0 0
15/10/2020
7.73
 264,800 7.73 7.91 7.73 0 0 0
14/10/2020
7.73
 225,600 7.82 7.91 7.73 0 0 0
13/10/2020
7.82
 244,900 7.73 7.82 7.64 0 0 0
12/10/2020
7.73
 354,400 7.91 7.91 7.64 0 0 0
09/10/2020
7.91
 316,310 7.91 8.00 7.73 0 0 0
08/10/2020
7.91
 219,230 8.00 8.27 7.91 3,600 600 0.0
07/10/2020
8.00
 881,797 7.55 8.18 7.55 2,500 0 0.0
06/10/2020
7.55
 743,140 7.27 7.64 7.27 0 0 0
05/10/2020
7.27
 125,600 7.27 7.27 7.18 0 0 0
02/10/2020
7.27
 190,600 7.46 7.46 7.27 1,000 0 0.0
01/10/2020
7.46
 255,246 7.27 7.46 7.27 0 0 0
30/09/2020
7.27
 155,140 7.18 7.36 7.18 0 0 0
29/09/2020
7.18
 165,625 7.27 7.36 7.18 0 0 0
28/09/2020
7.27
 249,414 7.36 7.36 7.18 0 0 0
25/09/2020
7.36
 137,820 7.36 7.36 7.18 0 0 0
24/09/2020
7.36
 162,635 7.27 7.46 7.18 0 0 0
23/09/2020
7.27
 245,030 7.27 7.36 7.09 0 0 0
22/09/2020
7.27
 112,740 7.36 7.36 7.09 0 0 0
21/09/2020
7.36
 260,630 7.46 7.55 7.27 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
18/09/2020
7.46
 205,306 7.46 7.82 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |