Tập đoàn Dệt May Việt Nam (vgt)

11.20
0.20
(1.82%)
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) 		-0.10 -0.88% 5,695,000 300 0
10.50
11.40
11.10
2 tháng
(2026-08-05) 		0.48 4.41% 13,615,400 300 0
10.50
12.09
11.10
3 tháng
(2026-07-06) 		-0.01 -0.09% 19,273,000 300 0
10.34
12.09
11.10
6 tháng
(2026-04-07) 		-0.11 -0.94% 48,787,200 300 0
10.34
13.16
11.10
12 tháng
(2025-10-09) 		-0.25 -2.15% 232,561,300 300 0
10.34
15.50
11.10
24 tháng
(2024-10-14) 		-2.25 -16.62% 553,381,400 300 0
7.73
15.50
11.10
36 tháng
(2023-10-20) 		-0.32 -2.72% 903,362,550 300 0
7.73
16.99
11.10
60 tháng
(2021-11-01) 		-10.39 -47.91% 1,747,942,223 6,300 0.1
6.52
26.47
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
17.42
 1,610,397 17.68 17.86 17.24 0 0 0
02/06/2022
17.68
 2,458,580 17.59 18.21 17.50 0 0 0
01/06/2022
17.77
 2,439,515 17.06 17.86 16.97 0 0 0
31/05/2022
17.06
 1,547,557 17.06 17.33 16.89 0 0 0
30/05/2022
17.06
 1,128,390 17.24 17.24 16.89 0 0 0
27/05/2022
17.15
 1,262,810 17.15 17.42 16.97 0 0 0
26/05/2022
17.15
 1,563,656 16.97 17.50 16.97 0 0 0
25/05/2022
17.24
 2,838,587 16.36 17.24 16.27 0 0 0
24/05/2022
16.53
 1,562,450 15.82 16.53 15.82 0 0 0
23/05/2022
16.18
 1,437,600 16.44 16.89 15.74 0 0 0
20/05/2022
16.44
 1,247,535 16.18 16.80 16.18 0 0 0
19/05/2022
16.18
 1,270,747 16.09 16.44 15.47 0 0 0
18/05/2022
16.44
 1,564,266 16.62 16.89 16.27 0 0 0
17/05/2022
16.71
 2,141,523 15.21 16.89 15.21 0 0 0
16/05/2022
15.21
 1,164,041 15.56 16.27 14.94 0 0 0
13/05/2022
14.32
 3,225,101 15.47 15.91 14.14 0 0 0
12/05/2022
15.47
 1,837,700 16.97 16.97 15.03 0 0 0
11/05/2022
16.97
 995,850 16.44 16.97 16.44 0 0 0
10/05/2022
16.71
 2,239,075 13.70 16.89 13.70 0 0 0
09/05/2022
15.65
 2,410,894 17.33 17.33 15.38 0 0 0
06/05/2022
17.24
 2,112,961 18.21 18.21 17.24 0 0 0
05/05/2022
18.57
 1,998,953 19.01 19.27 18.03 0 0 0
04/05/2022
18.74
 2,141,100 18.83 19.36 18.57 0 0 0
29/04/2022
18.74
 3,449,682 17.59 19.10 17.33 0 0 0
28/04/2022
17.59
 1,732,990 17.15 17.68 17.15 0 0 0
27/04/2022
17.06
 2,220,010 16.97 17.24 16.27 0 0 0
26/04/2022
16.97
 2,994,102 16.18 17.15 14.68 0 0 0
25/04/2022
16.18
 3,729,883 18.39 18.48 15.74 0 0 0
22/04/2022
18.12
 3,569,209 18.74 19.45 17.24 0 0 0
21/04/2022
18.57
 5,182,900 20.07 20.33 17.68 1,000 1,300 0.0
20/04/2022
20.07
 4,583,205 22.10 22.10 19.80 0 0 0
19/04/2022
21.57
 2,800,400 22.54 22.90 21.31 0 0 0
18/04/2022
22.54
 4,234,100 22.54 23.34 22.37 0 0 0
15/04/2022
22.54
 3,783,400 22.28 23.07 22.10 0 0 0
14/04/2022
22.28
 1,724,300 22.28 22.54 22.01 0 0 0
13/04/2022
22.28
 2,276,331 21.66 22.28 21.39 3,200 1,000 0.1
12/04/2022
21.66
 3,416,627 22.54 22.81 21.66 0 0 0
08/04/2022
22.46
 4,017,271 23.25 23.43 22.28 0 0 0
07/04/2022
23.25
 3,817,525 23.43 24.05 23.07 0 0 0
06/04/2022
23.69
 3,249,040 23.43 23.78 23.16 0 0 0
05/04/2022
23.52
 3,630,593 23.96 24.22 23.43 0 0 0
04/04/2022
24.05
 5,711,864 23.96 24.75 23.87 0 0 0
01/04/2022
23.87
 3,588,765 23.87 24.31 23.52 0 0 0
31/03/2022
23.87
 5,754,614 23.69 24.31 23.52 0 0 0
30/03/2022
23.69
 5,880,259 23.60 24.05 22.90 0 0 0
29/03/2022
23.69
 5,695,467 23.43 24.05 23.43 0 0 0
28/03/2022
23.25
 5,539,499 23.16 23.60 22.63 0 0 0
25/03/2022
23.16
 4,757,420 22.54 23.34 22.54 0 0 0
24/03/2022
22.46
 3,134,218 22.19 22.72 22.10 0 0 0
23/03/2022
22.28
 2,042,828 22.46 22.54 22.19 0 0 0
22/03/2022
22.46
 2,103,857 22.63 22.72 22.28 0 0 0
21/03/2022
22.54
 2,299,326 22.28 22.81 22.10 0 0 0
18/03/2022
22.19
 1,668,625 22.28 22.46 22.01 0 0 0
17/03/2022
22.19
 1,548,839 22.10 22.37 22.01 0 0 0
16/03/2022
22.01
 1,467,492 21.66 22.10 21.66 100 0 0.0
15/03/2022
21.66
 1,918,640 21.48 21.75 21.31 0 0 0
14/03/2022
21.48
 3,025,559 22.28 22.37 21.39 0 0 0
11/03/2022
22.28
 3,351,102 22.46 22.90 22.10 0 0 0
10/03/2022
22.46
 2,180,185 22.90 22.90 22.46 0 0 0
09/03/2022
22.46
 4,366,893 22.72 22.99 22.01 0 0 0
08/03/2022
22.63
 5,770,850 23.43 23.43 22.63 0 0 0
07/03/2022
23.52
 3,758,228 23.60 24.13 22.99 0 0 0
04/03/2022
23.60
 2,744,337 23.96 24.05 23.43 0 0 0
03/03/2022
23.96
 7,144,385 22.81 24.58 22.63 0 0 0
02/03/2022
22.90
 4,768,637 23.43 23.60 22.72 0 0 0
01/03/2022
23.43
 3,138,143 23.78 24.13 23.34 0 0 0
28/02/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/02/2022
23.78
 3,042,178 23.96 24.05 23.60 0 0 0
25/02/2022
23.52
 6,539,302 22.91 23.78 22.82 0 0 0
24/02/2022
22.82
 5,195,135 22.82 23.43 22.04 0 0 0
23/02/2022
22.82
 3,152,895 22.56 23.43 22.30 0 0 0
22/02/2022
22.65
 3,387,567 22.82 22.91 21.95 0 0 0
21/02/2022
22.91
 1,978,413 22.82 23.00 22.73 0 0 0
18/02/2022
22.82
 3,367,743 22.30 23.26 22.13 0 0 0
17/02/2022
22.56
 1,848,543 22.56 22.82 22.21 0 0 0
16/02/2022
22.65
 1,705,496 22.47 22.91 22.47 0 0 0
15/02/2022
22.47
 1,507,587 22.30 22.65 22.04 0 0 0
14/02/2022
22.04
 4,428,533 22.13 22.91 21.69 0 0 0
11/02/2022
22.21
 1,374,828 22.30 22.30 21.95 0 0 0
10/02/2022
22.30
 2,217,728 21.95 22.47 21.78 1,300 0 0.0
09/02/2022
21.95
 1,706,312 21.95 22.04 21.69 0 0 0
08/02/2022
21.87
 1,862,389 21.61 22.04 21.26 0 0 0
07/02/2022
21.43
 1,820,046 20.48 21.69 20.48 0 0 0
28/01/2022
20.48
 1,339,734 20.22 20.57 20.13 0 0 0
27/01/2022
20.22
 1,276,274 20.31 20.39 19.87 0 0 0
26/01/2022
20.31
 1,648,892 20.57 21.00 20.13 0 0 0
25/01/2022
20.48
 2,111,631 19.96 20.65 19.70 0 0 0
24/01/2022
19.96
 3,850,634 21.35 21.43 19.70 0 0 0
21/01/2022
21.35
 2,388,334 22.13 22.13 21.26 0 0 0
20/01/2022
22.13
 2,090,843 21.17 22.21 21.17 0 0 0
19/01/2022
21.35
 2,281,364 20.74 21.52 20.57 0 0 0
18/01/2022
20.74
 4,039,074 21.00 21.69 20.39 0 0 0
17/01/2022
21.00
 6,380,603 23.60 23.86 20.39 0 0 0
14/01/2022
23.60
 3,078,761 22.56 24.21 22.56 0 0 0
13/01/2022
23.26
 3,923,184 23.78 24.30 23.08 0 0 0
12/01/2022
23.78
 8,006,588 24.64 24.64 21.95 0 0 0
11/01/2022
24.64
 5,863,479 24.82 25.42 24.21 0 0 0
10/01/2022
24.82
 8,958,758 26.29 26.81 24.73 0 0 0
07/01/2022
26.47
 11,532,741 24.64 26.73 24.56 0 0 0
06/01/2022
24.64
 5,552,405 24.73 25.08 24.38 0 0 0
05/01/2022
24.73
 10,529,837 23.69 24.90 23.60 0 0 0

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