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)
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
03/07/2020
6.77
 19,741 6.77 6.86 6.68 0 0 0
02/07/2020
6.77
 30,000 6.77 6.77 6.68 0 0 0
01/07/2020
6.77
 46,300 6.68 6.77 6.68 0 0 0
30/06/2020
6.68
 59,001 6.68 6.86 6.60 0 0 0
29/06/2020
6.68
 179,480 6.86 6.94 6.60 0 0 0
26/06/2020
6.86
 80,600 6.86 7.03 6.86 0 0 0
25/06/2020
6.86
 185,000 7.03 7.03 6.77 0 0 0
24/06/2020
7.03
 80,816 6.94 7.03 6.94 100 0 0.0
23/06/2020
6.94
 170,915 7.03 7.11 6.94 0 0 0
22/06/2020
7.03
 191,266 7.03 7.11 7.03 0 0 0
19/06/2020
7.03
 74,333 7.03 7.37 6.94 0 0 0
18/06/2020
7.03
 34,706 6.94 7.03 6.86 0 0 0
17/06/2020
6.94
 58,020 6.94 7.03 6.86 0 0 0
16/06/2020
6.94
 68,801 6.77 7.03 6.86 0 0 0
15/06/2020
6.77
 162,300 7.03 7.03 6.77 0 0 0
12/06/2020
7.03
 337,040 7.11 7.11 6.77 0 0 0
11/06/2020
7.11
 287,466 7.46 7.46 7.11 0 0 0
10/06/2020
7.46
 175,140 7.37 7.54 7.20 0 0 0
09/06/2020
7.37
 450,560 7.54 8.14 7.37 3,000 200 0.0
08/06/2020
7.54
 623,271 7.28 7.54 7.20 0 0 0
05/06/2020
7.28
 96,757 7.03 7.28 7.03 0 0 0
04/06/2020
7.03
 115,970 7.11 7.20 6.94 0 0 0
03/06/2020
7.11
 15,210 7.03 7.11 7.03 0 0 0
02/06/2020
7.03
 50,220 7.11 7.11 6.94 0 0 0
01/06/2020
7.11
 60,100 6.94 7.11 6.94 0 0 0
29/05/2020
6.94
 104,520 7.11 7.11 6.86 0 0 0
28/05/2020
7.11
 35,800 7.03 7.11 7.03 0 0 0
27/05/2020
7.03
 177,441 7.28 7.28 6.86 0 0 0
26/05/2020
7.28
 401,100 7.11 7.37 7.11 0 0 0
25/05/2020
7.11
 138,458 6.94 7.11 6.86 0 0 0
22/05/2020
6.94
 93,730 6.94 7.11 6.86 0 0 0
21/05/2020
6.94
 66,535 7.03 7.20 6.94 0 0 0
20/05/2020
7.03
 74,868 7.03 7.11 6.94 0 0 0
19/05/2020
7.03
 179,320 7.03 7.20 6.94 0 6,300 -0.1
18/05/2020
7.03
 70,260 7.03 7.28 7.03 0 0 0
15/05/2020
7.03
 229,432 7.37 7.37 7.03 0 0 0
14/05/2020
7.37
 71,885 7.37 7.37 7.20 200 0 0.0
13/05/2020
7.37
 248,518 7.54 7.71 7.28 0 0 0
12/05/2020
7.54
 656,000 6.86 7.63 6.86 0 11,300 -0.1
11/05/2020
6.86
 80,300 6.68 6.94 6.68 0 0 0
08/05/2020
6.68
 75,700 6.77 6.86 6.68 0 0 0
07/05/2020
6.77
 76,040 6.68 6.77 6.60 100 0 0.0
06/05/2020
6.68
 59,900 6.68 6.86 6.60 0 0 0
05/05/2020
6.68
 22,220 6.68 6.86 6.60 0 0 0
04/05/2020
6.68
 35,643 6.60 6.86 6.68 0 0 0
29/04/2020
6.60
 49,845 6.60 6.86 6.60 0 0 0
28/04/2020
6.60
 164,755 6.43 6.77 6.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |