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)
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
07/02/2020
7.80
 135,810 7.80 7.97 7.63 200 0 0.0
06/02/2020
7.80
 1,391,221 7.37 8.06 7.28 0 0 0
05/02/2020
7.37
 396,574 6.77 7.37 6.94 3,000 0 0.0
04/02/2020
6.77
 130,120 6.86 6.94 6.77 0 40,000 -0.3
03/02/2020
6.86
 358,156 7.20 7.20 6.60 0 0 0
31/01/2020
7.20
 115,400 7.37 7.37 7.20 0 0 0
30/01/2020
7.37
 132,600 7.63 7.63 7.20 0 0 0
22/01/2020
7.63
 365,737 7.20 7.71 7.28 0 1,000 -0.0
21/01/2020
7.20
 110,000 7.11 7.20 7.11 0 0 0
20/01/2020
7.11
 45,000 7.11 7.11 7.11 0 0 0
17/01/2020
7.11
 50,200 7.20 7.28 7.03 100 0 0.0
16/01/2020
7.20
 51,204 7.03 7.20 7.03 0 0 0
15/01/2020
7.03
 32,800 7.11 7.11 7.03 0 0 0
14/01/2020
7.11
 38,320 7.03 7.11 7.03 0 100 -0.0
13/01/2020
7.03
 38,500 6.94 7.03 7.03 0 0 0
10/01/2020
6.94
 67,200 7.03 7.11 6.94 0 0 0
09/01/2020
7.03
 122,050 7.03 7.11 6.94 0 0 0
08/01/2020
7.03
 328,100 7.20 7.20 6.86 0 0 0
07/01/2020
7.20
 57,400 7.11 7.28 7.11 0 0 0
06/01/2020
7.11
 47,900 7.28 7.28 7.11 0 0 0
03/01/2020
7.28
 98,400 7.37 7.37 7.20 0 0 0
02/01/2020
7.37
 64,300 7.63 7.63 7.28 0 0 0
31/12/2019
7.63
 211,600 7.20 7.63 7.03 0 100 -0.0
30/12/2019
7.20
 91,110 7.11 7.28 6.94 0 0 0
27/12/2019
7.11
 139,200 7.03 7.20 7.11 200 0 0.0
26/12/2019
7.03
 148,700 7.03 7.20 6.94 100 0 0.0
25/12/2019
7.03
 71,300 6.94 7.11 6.86 0 0 0
24/12/2019
6.94
 87,000 7.03 7.03 6.94 0 0 0
23/12/2019
7.03
 168,200 7.03 7.11 6.86 1,000 0 0.0
20/12/2019
7.03
 40,200 6.94 7.11 7.03 0 0 0
19/12/2019
6.94
 176,400 6.94 7.03 6.94 0 0 0
18/12/2019
6.94
 383,300 7.11 7.37 6.86 1,000 0 0.0
17/12/2019
7.11
 121,500 7.37 7.46 7.11 100 0 0.0
16/12/2019
7.37
 182,500 7.11 7.54 7.28 0 0 0
13/12/2019
7.11
 46,900 7.28 7.28 7.11 4,100 0 0.0
12/12/2019
7.28
 174,100 6.94 7.54 6.86 0 0 0
11/12/2019
6.94
 42,900 6.94 6.94 6.86 0 0 0
10/12/2019
6.94
 63,800 6.94 6.94 6.77 0 0 0
09/12/2019
6.94
 110,550 6.94 6.94 6.86 0 0 0
06/12/2019
6.94
 52,500 6.94 6.94 6.86 0 0 0
05/12/2019
6.94
 63,500 6.94 6.94 6.86 0 0 0
04/12/2019
6.94
 25,300 6.94 6.94 6.86 500 0 0.0
03/12/2019
6.94
 77,910 6.94 7.03 6.77 0 0 0
02/12/2019
6.94
 226,000 7.03 7.03 6.77 0 0 0
29/11/2019
7.03
 196,100 7.03 7.11 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |