Tập đoàn Dệt May Việt Nam (vgt)

13.70
-0.10
(-0.72%)
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
(2024-10-28) 		0.30 2.22% 24,540,209 129,000 1.7
13.30
14.60
13.80
2 tháng
(2024-09-27) 		-0.20 -1.43% 47,560,639 129,000 1.7
13.30
14.60
13.80
3 tháng
(2024-08-28) 		-1.10 -7.38% 66,893,388 129,300 1.7
13.30
14.90
13.80
6 tháng
(2024-05-30) 		-1.12 -7.50% 276,492,638 -756,600 -13.9
13
17.80
13.80
12 tháng
(2023-12-04) 		2.02 17.17% 382,702,979 4,953,500 54.4
11.29
17.80
13.80
24 tháng
(2022-12-07) 		3.40 32.75% 530,505,290 5,065,800 56.4
9.18
17.80
13.80
36 tháng
(2021-12-13) 		-11.48 -45.40% 1,061,711,746 4,686,500 53.2
6.84
27.73
13.80
60 tháng
(2019-12-23) 		6.77 96.39% 2,068,370,805 5,524,670 73.8
5.06
27.73
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
7.46
 355,630 7.37 7.46 7.28 0 1,000 -0.0
16/09/2020
7.37
 166,509 7.46 7.46 7.37 0 0 0
15/09/2020
7.46
 220,100 7.46 7.63 7.37 600 0 0.0
14/09/2020
7.46
 182,607 7.46 7.46 7.28 0 0 0
11/09/2020
7.46
 98,710 7.37 7.46 7.37 0 0 0
10/09/2020
7.37
 308,950 7.46 7.46 7.28 0 0 0
09/09/2020
7.46
 67,278 7.46 7.54 7.28 0 3,000 -0.0
08/09/2020
7.46
 379,719 7.11 7.71 7.28 0 3,000 -0.0
07/09/2020
7.11
 762,450 7.20 7.46 7.03 0 0 0
04/09/2020
7.20
 128,509 7.11 7.20 6.94 0 200 -0.0
03/09/2020
7.11
 209,169 6.94 7.20 6.94 0 0 0
01/09/2020
6.94
 68,100 6.94 6.94 6.86 0 0 0
31/08/2020
6.94
 70,410 6.94 7.03 6.94 0 0 0
28/08/2020
6.94
 111,170 7.03 7.03 6.94 0 0 0
27/08/2020
7.03
 71,610 7.11 7.20 6.94 0 0 0
26/08/2020
7.11
 76,721 7.11 7.20 6.94 0 0 0
25/08/2020
7.11
 88,700 7.20 7.28 6.94 0 0 0
24/08/2020
7.20
 330,860 6.77 7.20 6.86 0 0 0
21/08/2020
6.77
 122,497 6.51 6.86 6.43 0 0 0
20/08/2020
6.51
 113,610 6.26 6.60 6.26 0 50 -0.0
19/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
18/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
17/08/2020
6.26
 0 6.43 6.26 6.26 0 0 0
14/08/2020
6.43
 125,180 6.17 6.43 6.08 0 27,200 -0.2
13/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
12/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
11/08/2020
6.17
 0 6.17 6.17 6.17 0 0 0
10/08/2020
6.17
 0 6.26 6.17 6.17 0 0 0
07/08/2020
6.26
 88,800 6.26 6.26 6.08 0 0 0
06/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
05/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
04/08/2020
6.26
 0 6.26 6.26 6.26 0 0 0
03/08/2020
6.26
 69,550 6.26 6.34 5.40 0 0 0
31/07/2020
6.26
 74,620 6.08 6.34 6.08 0 0 0
30/07/2020
6.08
 37,100 6.08 6.17 6.00 0 0 0
29/07/2020
6.08
 147,950 6.26 6.43 5.23 0 0 0
28/07/2020
6.26
 76,509 6.00 6.26 6.00 0 0 0
27/07/2020
6.00
 178,930 6.17 6.17 5.48 0 0 0
24/07/2020
6.17
 125,500 6.68 6.77 6.08 0 0 0
23/07/2020
6.68
 60,600 6.68 6.86 6.68 0 0 0
22/07/2020
6.68
 57,100 6.68 6.68 6.60 0 0 0
21/07/2020
6.68
 9,600 6.60 6.68 6.68 0 0 0
20/07/2020
6.60
 72,300 6.68 6.68 6.60 0 0 0
17/07/2020
6.68
 21,310 6.68 6.77 6.68 0 0 0
16/07/2020
6.68
 19,300 6.68 6.68 6.60 0 0 0
15/07/2020
6.68
 19,100 6.68 6.77 6.60 0 0 0
14/07/2020
6.68
 61,700 6.68 6.77 6.60 0 0 0
13/07/2020
6.68
 35,500 6.86 6.86 6.68 0 0 0
10/07/2020
6.86
 50,340 6.86 6.86 6.77 100 0 0.0
09/07/2020
6.86
 78,810 6.77 6.86 6.68 0 0 0
08/07/2020
6.77
 31,600 6.77 6.86 6.77 0 0 0
07/07/2020
6.77
 41,470 6.77 6.86 6.77 0 0 0
06/07/2020
6.77
 19,050 6.77 6.86 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |