Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.10
(0.74%)
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
(2024-10-23) 		0.10 0.74% 26,057,990 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 50,318,778 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-26) 		-1.50 -9.87% 68,696,466 129,300 1.7
13.30
15.20
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,868,850 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-28) 		2.12 18.29% 381,915,418 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-05) 		3.12 29.46% 530,807,262 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-08) 		-9.67 -41.37% 1,071,468,262 4,668,100 52.7
6.84
27.73
13.70
60 tháng
(2019-12-19) 		6.76 97.37% 2,067,304,905 5,524,670 73.8
5.06
27.73
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
6.43
 66,078 6.43 6.60 6.34 0 0 0
24/04/2020
6.43
 61,790 6.60 6.77 6.43 0 0 0
23/04/2020
6.60
 113,800 6.43 6.86 6.51 0 0 0
22/04/2020
6.43
 143,486 6.34 6.51 6.26 100 0 0.0
21/04/2020
6.34
 433,160 6.94 6.94 6.26 0 0 0
20/04/2020
6.94
 406,906 7.20 7.28 6.77 0 0 0
17/04/2020
7.20
 192,680 7.11 7.54 7.03 0 0 0
16/04/2020
7.11
 208,290 7.11 7.28 6.94 0 0 0
15/04/2020
7.11
 257,100 7.28 7.46 6.94 0 0 0
14/04/2020
7.28
 822,450 6.94 7.71 6.94 0 0 0
13/04/2020
6.94
 368,600 6.08 6.94 6.34 0 0 0
10/04/2020
6.08
 485,690 5.83 6.34 5.83 0 1,000 -0.0
09/04/2020
5.83
 167,500 5.66 5.91 5.66 0 0 0
08/04/2020
5.66
 123,950 5.74 5.74 5.57 0 0 0
07/04/2020
5.74
 118,605 5.83 6.08 5.66 0 0 0
06/04/2020
5.83
 291,563 5.48 5.91 5.57 0 0 0
03/04/2020
5.48
 122,955 5.31 6.00 5.23 0 0 0
01/04/2020
5.31
 79,500 5.06 5.40 5.14 0 0 0
31/03/2020
5.06
 181,915 5.23 5.48 5.06 1,000 0 0.0
30/03/2020
5.23
 104,160 5.40 5.40 5.14 0 0 0
27/03/2020
5.40
 80,600 5.48 5.57 5.40 1,000 0 0.0
26/03/2020
5.48
 165,100 6.00 6.00 5.48 0 0 0
25/03/2020
6.00
 177,300 5.74 6.08 5.83 0 0 0
24/03/2020
5.74
 198,000 5.40 5.83 5.48 0 0 0
23/03/2020
5.40
 547,560 6.34 6.34 5.40 2,000 0 0.0
20/03/2020
6.34
 509,510 6.43 6.43 6.08 0 0 0
19/03/2020
6.43
 360,950 6.43 6.43 6.17 0 0 0
18/03/2020
6.43
 263,600 6.43 6.77 6.34 0 0 0
17/03/2020
6.43
 295,320 6.43 6.43 6.17 0 0 0
16/03/2020
6.43
 107,600 6.51 6.51 6.26 0 0 0
13/03/2020
6.51
 630,000 6.60 6.60 5.83 0 0 0
12/03/2020
6.60
 552,200 6.77 6.77 6.26 0 0 0
11/03/2020
6.77
 227,780 6.77 6.77 6.51 0 0 0
10/03/2020
6.77
 196,600 6.77 6.77 6.51 0 0 0
09/03/2020
6.77
 634,880 7.11 7.11 6.51 10,000 0 0.1
06/03/2020
7.11
 32,800 7.11 7.20 7.03 0 0 0
05/03/2020
7.11
 49,868 7.11 7.46 7.11 0 0 0
04/03/2020
7.11
 126,110 7.03 7.20 7.03 0 0 0
03/03/2020
7.03
 60,100 7.03 7.20 6.94 0 0 0
02/03/2020
7.03
 111,426 6.94 7.03 6.86 0 0 0
28/02/2020
6.94
 46,885 7.20 7.20 6.94 0 0 0
27/02/2020
7.20
 45,710 7.03 7.20 7.03 0 0 0
26/02/2020
7.03
 82,324 7.11 7.11 6.94 0 0 0
25/02/2020
7.11
 84,600 7.11 7.11 6.77 0 0 0
24/02/2020
7.11
 420,071 7.46 7.46 7.03 0 0 0
21/02/2020
7.46
 150,800 7.63 7.63 7.37 0 0 0
20/02/2020
7.63
 138,320 7.63 7.63 7.54 0 0 0
19/02/2020
7.63
 234,721 7.71 7.71 7.54 0 0 0
18/02/2020
7.71
 243,900 7.54 7.71 7.54 100 0 0.0
17/02/2020
7.54
 191,500 7.80 7.80 7.46 2,100 0 0.0
14/02/2020
7.80
 84,306 7.88 7.88 7.54 200 0 0.0
13/02/2020
7.88
 497,300 7.97 8.06 7.80 0 0 0
12/02/2020
7.97
 720,834 7.54 8.06 7.46 0 2,000 -0.0
11/02/2020
7.54
 193,321 7.54 7.63 7.37 100 1,500 -0.0
10/02/2020
7.54
 149,800 7.80 7.80 7.46 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |