Tổng Công ty cổ phần May Việt Tiến (vgg)

44
0
(0%)
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
(2025-11-18) 		0 0% 40,500 -15,000 -0.7
42.04
44.60
44
2 tháng
(2025-10-20) 		2.84 6.89% 67,700 -15,000 -0.7
41.16
44.60
44
3 tháng
(2025-09-19) 		-0.98 -2.17% 153,300 -15,000 -0.7
41.16
45.17
44
6 tháng
(2025-06-23) 		-1.86 -4.05% 361,100 -23,700 -0.8
41.16
47.42
44
12 tháng
(2024-12-23) 		1.07 2.48% 1,770,176 -10,200 -0.5
31.68
47.42
44
24 tháng
(2023-12-29) 		13.26 43.15% 4,722,774 -11,610 -0.4
29.62
47.42
44
36 tháng
(2023-01-03) 		12.82 41.12% 9,596,395 27,590 3.1
26.36
47.42
44
60 tháng
(2021-01-13) 		10.57 31.63% 16,008,906 1,294,890 59.9
23.92
47.42
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2021
33.95
 9,800 34.09 34.09 33.57 0 900 -0.0
01/03/2021
34.09
 9,960 34.83 34.83 34.09 200 0 0.0
26/02/2021
34.83
 65,183 33.50 34.83 33.06 2,200 0 0.1
25/02/2021
33.50
 5,200 33.80 33.87 32.69 100 0 0.0
24/02/2021
33.80
 43,254 32.61 33.95 32.83 20,100 0 0.9
23/02/2021
32.61
 12,526 33.80 33.80 32.61 0 0 0
22/02/2021
33.80
 48,200 33.72 34.09 32.46 20,000 0 0.9
19/02/2021
33.72
 34,200 34.09 34.46 32.24 20,100 0 0.9
18/02/2021
34.09
 76,600 32.31 34.09 32.17 25,000 0 1.1
17/02/2021
32.31
 15,300 31.65 33.13 31.13 200 1,000 -0.0
09/02/2021
31.65
 19,832 31.05 31.87 29.72 100 0 0.0
08/02/2021
31.05
 29,900 32.39 32.61 30.98 100 1,900 0
05/02/2021
32.39
 15,801 32.31 32.61 30.46 10,100 0 0.4
04/02/2021
32.31
 12,600 32.39 33.95 32.17 10,000 100 0.4
03/02/2021
32.39
 24,200 30.91 32.61 31.28 20,000 500 0.9
02/02/2021
30.91
 62,300 29.72 31.35 29.28 20,000 9,300 0.5
01/02/2021
29.72
 67,500 33.28 33.28 29.35 1,100 0 0.0
29/01/2021
33.28
 70,600 30.39 33.28 28.24 30,800 0 1.3
28/01/2021
30.39
 181,765 35.80 35.80 30.02 22,000 0 0.9
27/01/2021
35.80
 89,820 35.72 35.80 34.24 54,000 100 2.6
26/01/2021
35.72
 216,008 36.24 38.54 35.06 20,000 500 0.9
25/01/2021
36.24
 250,686 33.35 36.91 33.35 14,800 300 0.7
22/01/2021
33.35
 67,300 31.87 34.61 31.80 100 400 -0.0
21/01/2021
31.87
 43,518 31.13 31.87 30.98 200 0 0.0
20/01/2021
31.13
 62,275 31.50 31.87 30.54 0 400 -0.0
19/01/2021
31.50
 36,800 32.46 32.98 27.79 100 0 0.0
18/01/2021
32.46
 16,692 33.06 33.28 32.31 0 0 0
15/01/2021
33.06
 24,260 32.98 34.02 32.31 300 0 0.0
14/01/2021
32.98
 15,300 33.43 34.02 31.94 10,400 0 0.5
13/01/2021
33.43
 20,840 33.80 35.50 33.35 7,900 0 0.4
12/01/2021
33.80
 93,300 31.13 34.83 31.20 38,000 0 1.7
11/01/2021
31.13
 23,200 31.65 32.17 31.13 200 0 0.0
08/01/2021
31.65
 32,500 31.57 31.87 31.50 15,900 0 0.7
07/01/2021
31.57
 18,800 31.50 31.57 31.50 2,700 0 0.1
06/01/2021
31.50
 21,800 31.57 32.17 31.50 11,100 0 0.5
05/01/2021
31.57
 15,900 31.65 31.72 31.50 6,400 0 0.3
04/01/2021
31.65
 23,700 31.80 33.28 31.28 14,200 0 0.6
31/12/2020
31.80
 15,100 31.43 34.02 31.13 1,900 0 0.1
30/12/2020
31.43
 13,000 31.50 31.50 31.13 200 0 0.0
29/12/2020
31.50
 8,300 31.50 31.87 30.83 200 0 0.0
28/12/2020
31.50
 12,900 31.13 32.17 30.76 0 0 0
25/12/2020
31.13
 13,450 31.13 31.20 30.76 0 0 0
24/12/2020
31.13
 12,400 31.35 31.80 30.46 6,800 0 0.3
23/12/2020
31.35
 24,760 30.46 31.50 30.24 8,000 0 0.3
22/12/2020
30.46
 22,160 31.50 31.50 30.39 0 0 0
21/12/2020
31.50
 45,773 32.76 32.76 30.61 1,900 6,900 -0.2
18/12/2020
32.76
 36,179 32.61 32.98 31.13 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
32.61
 50,800 33.57 34.09 30.46 20,000 14,400 0.3
16/12/2020
33.57
 69,400 33.64 33.64 33.44 12,000 0 0.0
15/12/2020
33.64
 53,410 33.71 33.91 33.37 12,000 0 0.6
14/12/2020
33.71
 74,260 32.89 33.71 33.03 20 200 -0.0
11/12/2020
32.89
 42,119 33.37 33.98 32.42 100 200 -0.0
10/12/2020
33.37
 84,460 34.73 35.14 32.69 0 800 -0.0
09/12/2020
34.73
 169,095 32.62 35.07 32.69 21,400 37,100 -0.8
08/12/2020
32.62
 136,726 29.28 32.69 29.28 200 0 0.0
07/12/2020
29.28
 68,300 28.19 29.56 28.26 102 0 0.0
04/12/2020
28.19
 31,600 28.33 28.60 27.92 800 0 0.0
03/12/2020
28.33
 52,670 28.33 29.01 28.13 1,100 0 0.0
02/12/2020
28.33
 173,900 28.40 28.94 27.92 62,000 0 2.6
01/12/2020
28.40
 29,430 27.51 28.47 26.90 1,300 0 0.1
30/11/2020
27.51
 73,700 26.76 27.79 26.76 0 0 0
27/11/2020
26.76
 68,500 25.88 27.92 25.88 0 95,100 -0.0
26/11/2020
25.88
 78,820 25.81 26.97 25.88 0 95,100 -3.1
25/11/2020
25.81
 18,800 25.88 25.88 25.74 0 1,000 -0.0
24/11/2020
25.88
 13,600 26.15 26.49 25.67 0 0 0
23/11/2020
26.15
 45,100 25.88 26.76 25.61 0 0 0
20/11/2020
25.88
 22,900 25.61 26.15 25.81 0 0 0
19/11/2020
25.61
 19,492 25.88 26.29 25.47 0 0 0
18/11/2020
25.88
 21,029 25.88 26.15 25.61 0 0 0
17/11/2020
25.88
 21,900 25.54 26.22 25.54 0 0 0
16/11/2020
25.54
 14,090 25.81 26.15 25.54 0 0 0
13/11/2020
25.81
 8,520 25.88 27.17 25.47 0 435,900 -17.0
12/11/2020
25.88
 1,830 25.88 25.95 25.88 0 0 0
11/11/2020
25.88
 11,900 25.88 26.02 25.88 0 0 0
10/11/2020
25.88
 41,200 25.61 26.02 25.67 0 12,000 -0.5
09/11/2020
25.61
 16,300 25.20 25.81 25.27 0 9,100 -0.3
06/11/2020
25.20
 6,200 25.40 25.47 25.20 0 100 -0.0
05/11/2020
25.40
 12,700 25.33 25.47 25.27 0 12,100 -0.5
04/11/2020
25.33
 26,620 25.20 25.88 21.45 0 313,300 -9.9
03/11/2020
25.20
 5,813 25.40 25.40 25.20 0 1,000 -0.0
02/11/2020
25.40
 16,600 25.61 25.61 25.33 0 100 -0.0
30/10/2020
25.61
 12,712 25.61 25.61 25.47 200 7,800 -0.3
29/10/2020
25.61
 7,880 25.61 25.61 25.20 0 800 -0.0
28/10/2020
25.61
 25,703 25.88 25.88 25.47 0 6,900 -0.3
27/10/2020
25.88
 5,400 26.22 26.22 22.34 0 128,000 -4.2
26/10/2020
26.22
 91,300 26.02 26.76 22.00 0 227,000 -7.7
23/10/2020
26.02
 59,950 25.67 26.02 25.54 0 1,500 -0.1
22/10/2020
25.67
 5,600 25.61 25.88 25.54 0 4,100 -0.2
21/10/2020
25.61
 8,300 25.54 25.61 25.54 0 4,200 -0.2
20/10/2020
25.54
 4,200 25.81 25.81 25.54 0 171,000 -5.5
19/10/2020
25.81
 8,501 25.54 25.88 25.54 0 2,800 -0.1
16/10/2020
25.54
 2,600 25.54 25.67 25.54 0 471,400 -15.0
15/10/2020
25.54
 4,800 25.88 25.88 25.33 100 47,500 -1.5
14/10/2020
25.88
 10,000 25.81 26.22 25.54 100 0 0.0
13/10/2020
25.81
 9,300 25.88 26.15 25.81 200 0 0.0
12/10/2020
25.88
 14,800 25.61 26.15 25.54 0 0 0
09/10/2020
25.61
 8,900 25.88 25.88 25.47 0 0 0
08/10/2020
25.88
 25,100 25.88 26.22 22.00 200 360,000 -11.6
07/10/2020
25.88
 124,418 26.36 26.56 22.34 0 240,000 -7.9
06/10/2020
26.36
 8,990 26.15 26.36 25.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |