Tổng Công ty cổ phần May Việt Tiến (vgg)

42
0.10
(0.24%)
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
(2024-08-21) 		1.70 4.22% 65,600 -2,000 -0.1
40.30
43.20
42
2 tháng
(2024-07-22) 		4.40 11.70% 459,100 -8,800 -0.3
37.10
43.20
42
3 tháng
(2024-06-24) 		1.60 3.96% 689,600 4,290 0.2
37.10
43.20
42
6 tháng
(2024-03-25) 		7.34 21.19% 1,971,500 -91,010 -3.3
34
43.20
42
12 tháng
(2023-09-26) 		6.31 17.69% 3,189,500 138,690 5.1
32.40
43.20
42
24 tháng
(2022-10-03) 		6.67 18.89% 7,621,750 139,990 7.0
26.17
43.20
42
36 tháng
(2021-10-06) 		4.84 13.02% 10,383,329 775,090 35.5
26.17
43.32
42
60 tháng
(2019-10-17) 		1.99 4.99% 18,715,630 -2,764,528 -59.9
24.73
43.32
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2019
38.14
 1,200 37.32 39.48 38.14 100 0 0.0
25/11/2019
37.32
 7,460 38.37 38.37 37.32 0 0 0
22/11/2019
38.37
 900 38.59 39.48 38.37 100 0 0.0
21/11/2019
38.59
 0 38.52 38.59 38.59 0 0 0
20/11/2019
38.52
 1,721 38.96 40.97 38.37 0 0 0
19/11/2019
38.96
 5,600 39.11 39.71 38.96 0 0 0
18/11/2019
39.11
 3,620 39.33 40.23 38.44 0 0 0
15/11/2019
39.33
 1,000 38.59 39.33 39.26 100 0 0.0
14/11/2019
38.59
 7,821 40.60 40.60 38.37 0 0 0
13/11/2019
40.60
 419 39.11 40.60 39.33 0 0 0
12/11/2019
39.11
 800 38.52 39.48 37.99 0 0 0
11/11/2019
38.52
 5,102 38.37 38.52 37.62 0 0 0
08/11/2019
38.37
 10,410 39.11 40.53 38.37 100 0 0.0
07/11/2019
39.11
 1,000 38.74 39.11 39.11 0 0 0
06/11/2019
38.74
 4,800 39.19 39.86 38.74 0 0 0
05/11/2019
39.19
 27,200 39.11 39.33 38.37 0 0 0
04/11/2019
39.11
 2,410 39.41 40.97 39.11 100 0 0.0
01/11/2019
39.41
 8,300 40.01 40.90 39.41 100 0 0.0
31/10/2019
40.01
 8,650 39.56 41.72 38.74 600 0 0.0
30/10/2019
39.56
 1,200 39.48 40.75 39.48 100 0 0.0
29/10/2019
39.48
 8,100 39.48 41.57 39.19 0 0 0
28/10/2019
39.48
 7,610 39.48 42.39 39.48 300 0 0.0
25/10/2019
39.48
 6,700 41.20 42.46 39.48 0 0 0
24/10/2019
41.20
 400 40.30 41.57 39.86 0 0 0
23/10/2019
40.30
 32,060 42.46 42.46 38.74 30,000 0 1.7
22/10/2019
42.46
 100 39.26 42.46 42.46 100 0 0.0
21/10/2019
39.26
 4,000 40.08 40.08 39.26 0 0 0
18/10/2019
40.08
 3,160 40.01 40.08 39.48 0 0 0
17/10/2019
40.01
 100 39.11 40.01 40.01 0 0 0
16/10/2019
39.11
 8,610 39.48 40.15 38.74 0 0 0
15/10/2019
39.48
 1,220 39.11 40.23 38.74 200 0 0.0
14/10/2019
39.11
 9,160 40.53 40.53 39.11 0 0 0
11/10/2019
40.53
 1,200 39.48 40.60 39.48 0 0 0
10/10/2019
39.48
 2,150 39.48 40.68 39.48 0 0 0
09/10/2019
39.48
 2,400 40.90 40.90 39.11 0 0 0
08/10/2019
40.90
 150 39.26 40.90 40.90 0 0 0
07/10/2019
39.26
 1,430 41.20 41.20 38.89 0 0 0
04/10/2019
41.20
 1,010 41.35 41.35 40.97 0 0 0
03/10/2019
41.35
 12,022 40.97 41.64 40.68 0 0 0
02/10/2019
40.97
 8,760 40.53 40.97 40.23 0 0 0
01/10/2019
40.53
 13,900 40.08 40.53 38.89 4,200 0 0.2
30/09/2019
40.08
 19,000 39.56 40.08 39.48 2,200 0 0.1
27/09/2019
39.56
 24,630 39.56 39.56 39.48 7,900 0 0.4
26/09/2019
39.56
 8,900 39.48 39.86 38.81 2,000 0 0.1
25/09/2019
39.48
 100 39.41 39.48 39.48 0 0 0
24/09/2019
39.41
 5,100 39.11 39.41 38.81 1,400 0 0.1
23/09/2019
39.11
 12,900 38.74 39.11 37.99 200 0 0.0
20/09/2019
38.74
 1,700 38.37 38.74 38.14 0 0 0
19/09/2019
38.37
 1,723 38.89 39.04 38.22 100 0 0.0
18/09/2019
38.89
 3,200 38.81 39.93 38.14 1,000 0 0.1
17/09/2019
38.81
 2,500 39.19 39.19 38.37 1,000 0 0.1
16/09/2019
39.19
 1,505 39.33 39.33 38.14 0 0 0
13/09/2019
39.33
 4,040 38.66 39.48 38.81 1,100 0 0.1
12/09/2019
38.66
 1,300 38.14 38.66 38.07 0 0 0
11/09/2019
38.14
 1,800 38.96 38.96 38.14 100 0 0.0
10/09/2019
38.96
 15,700 38.74 38.96 37.62 2,300 0 0.1
09/09/2019
38.74
 1,110 39.41 40.23 38.74 500 0 0.0
06/09/2019
39.41
 2,300 39.11 40.23 38.37 61,900 100 3.3
05/09/2019
39.11
 1,190 40.23 40.23 38.89 0 0 0
04/09/2019
40.23
 710 40.23 40.30 39.11 300 0 0.0
03/09/2019
40.23
 890 40.53 40.68 38.89 200 0 0.0
30/08/2019
40.53
 3,004 39.48 40.60 40.23 1,000 0 0.1
29/08/2019
39.48
 19,310 39.48 40.75 39.48 17,000 0 0.9
28/08/2019
39.48
 10,532 40.30 41.50 39.48 2,900 0 0.2
27/08/2019
40.30
 3,730 40.97 41.35 40.30 1,300 0 0.1
26/08/2019
40.97
 21,020 40.60 41.72 40.60 19,200 0 1.1
23/08/2019
40.60
 13,500 40.97 40.97 40.60 2,000 0 0.1
22/08/2019
40.97
 5,349 40.23 41.35 39.86 0 0 0
21/08/2019
40.23
 14,930 40.23 40.38 39.48 0 0 0
20/08/2019
40.23
 7,550 40.38 40.90 40.23 100 0 0.0
19/08/2019
40.38
 7,630 40.97 40.97 40.23 200 4,000 -0.2
16/08/2019
40.97
 4,700 40.97 41.64 40.97 200 0 0.0
15/08/2019
40.97
 3,640 41.64 41.72 40.97 100 0 0.0
14/08/2019
41.64
 93,611 41.35 41.72 40.75 28,800 0 1.6
13/08/2019
41.35
 12,330 41.12 42.46 41.35 800 0 0.0
12/08/2019
41.12
 21,100 42.46 42.84 41.12 8,000 0 0.5
09/08/2019
42.46
 6,004 43.21 43.21 42.46 300 0 0.0
08/08/2019
43.21
 17,930 42.98 43.21 42.09 0 0 0
07/08/2019
42.98
 8,020 43.21 43.58 42.54 2,100 0 0.1
06/08/2019
43.21
 6,730 44.33 44.33 42.84 0 0 0
05/08/2019
44.33
 56,892 42.09 44.33 41.42 23,600 0 1.4
02/08/2019
42.09
 85,237 42.54 43.21 42.09 22,400 22,700 -0.0
01/08/2019
42.54
 12,259 43.73 44.70 42.54 0 0 0
31/07/2019
43.73
 67,460 43.66 44.55 42.17 36,300 0 2.1
30/07/2019
43.66
 6,290 44.70 45.07 43.66 0 0 0
29/07/2019
44.70
 5,657 46.56 46.56 44.70 100 0 0.0
26/07/2019
46.56
 7,600 46.56 46.56 45.44 5,300 0 0.3
25/07/2019
46.56
 4,820 47.23 47.45 45.82 0 0 0
24/07/2019
47.23
 7,880 47.31 47.31 46.19 0 0 0
23/07/2019
47.31
 6,515 47.68 47.68 47.01 0 0 0
22/07/2019
47.68
 3,400 47.98 48.42 47.31 0 0 0
19/07/2019
47.98
 13,020 46.93 48.27 47.60 11,900 0 0.8
18/07/2019
46.93
 12,900 47.68 48.05 46.93 0 0 0
17/07/2019
47.68
 4,510 47.90 48.42 47.31 100 0 0.0
16/07/2019
47.90
 12,027 47.90 48.27 47.53 6,000 2,000 0.3
15/07/2019
47.90
 9,281 48.35 48.35 46.93 0 1,500 -0.1
12/07/2019
48.35
 10,620 47.90 48.42 47.68 4,100 0 0.3
11/07/2019
47.90
 20,000 47.68 48.20 47.90 15,700 0 1.0
10/07/2019
47.68
 11,814 47.68 48.42 47.31 200 0 0.0
09/07/2019
47.68
 4,100 47.68 47.68 46.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |