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)
08/07/2019
47.68
 1,950 48.35 48.35 47.31 0 0 0
05/07/2019
48.35
 6,732 47.83 48.80 48.20 0 0 0
04/07/2019
47.83
 63,460 46.49 48.05 46.56 42,000 0 2.7
03/07/2019
46.49
 27,330 47.68 47.68 45.82 0 0 0
02/07/2019
47.68
 18,780 47.98 48.05 46.93 0 0 0
01/07/2019
47.98
 16,022 48.42 48.42 46.78 2,000 0 0.1
28/06/2019
48.42
 6,517 48.20 49.17 46.56 1,000 0 0.1
27/06/2019
48.20
 9,600 49.91 49.91 47.68 0 0 0
26/06/2019
49.91
 52,932 48.80 52.07 48.57 100 5,000 -0.3
25/06/2019
48.80
 77,527 47.83 49.17 48.20 600 15,000 -0.9
24/06/2019
47.83
 16,607 47.98 48.20 47.68 0 0 0
21/06/2019
47.98
 16,403 47.98 47.98 47.31 0 0 0
20/06/2019
47.98
 16,883 47.68 48.13 47.68 0 0 0
19/06/2019
47.68
 16,492 48.42 48.80 47.45 100 0 0.0
18/06/2019
48.42
 172,484 46.04 48.42 45.89 93,000 6,400 5.6
17/06/2019
46.04
 6,845 46.04 46.19 45.74 300 0 0.0
14/06/2019
46.04
 13,201 46.19 46.19 45.74 10,000 0 0.6
13/06/2019
46.19
 10,600 45.96 46.19 45.74 1,200 0 0.1
12/06/2019
45.96
 11,617 45.96 46.34 45.74 4,300 0 0.3
11/06/2019
45.96
 7,260 45.96 46.56 45.96 100 0 0.0
10/06/2019
45.96
 34,540 45.37 46.34 44.70 900 0 0.1
07/06/2019
45.37
 14,630 44.25 45.37 43.51 0 0 0
06/06/2019
44.25
 170 43.95 44.25 44.25 0 0 0
05/06/2019
43.95
 1,600 44.70 44.70 43.95 0 0 0
04/06/2019
44.70
 2 43.95 44.70 44.70 0 0 0
03/06/2019
43.95
 3,730 45.82 45.82 43.95 100 0 0.0
31/05/2019
45.82
 10,420 44.47 45.82 43.28 300 0 0.0
30/05/2019
44.47
 3,327 43.58 45.29 43.95 100 0 0.0
29/05/2019
43.58
 55,712 43.21 44.25 42.84 0 0 0
28/05/2019
43.21
 15,420 44.47 44.47 43.21 0 0 0
27/05/2019
44.47
 29,031 44.70 44.85 43.28 0 4,000 -0.2
24/05/2019
44.70
 19,100 45.44 45.82 44.33 100 0 0.0
23/05/2019
45.44
 36,030 45.44 45.82 44.55 100 0 0.0
22/05/2019
45.44
 22,700 45.29 46.04 44.70 100 0 0.0
21/05/2019
45.29
 6,254 45.82 46.19 45.00 100 0 0.0
20/05/2019
45.82
 25,637 44.85 45.82 44.92 100 0 0.0
17/05/2019
44.85
 5,958 45.29 45.74 44.70 100 100 0.0
16/05/2019
45.29
 13,209 45.07 46.19 44.70 100 0 0.0
15/05/2019
45.07
 27,701 44.70 45.07 44.47 0 0 0
14/05/2019
44.70
 20,250 45.07 45.44 44.47 0 70 -0.0
13/05/2019
45.07
 63,788 45.96 46.11 45.07 10,010 0 0.6
10/05/2019
45.96
 11,194 46.19 46.19 45.96 2,000 2,000 -0.0
09/05/2019
46.19
 49,131 46.11 46.19 46.04 6,800 21,100 -0.9
08/05/2019
46.11
 56,120 46.19 46.19 46.04 7,200 15,000 -0.5
07/05/2019
46.19
 53,525 46.11 46.34 45.82 42,900 15,100 1.7
06/05/2019
46.11
 46,129 46.04 46.19 44.70 7,000 4,100 0.2
03/05/2019
46.04
 24,700 46.04 47.68 44.70 3,000 0 0.2
02/05/2019
46.04
 98,850 48.42 48.42 44.70 16,000 1,700 0.9
26/04/2019
48.42
 19,114 48.80 49.17 47.68 4,900 300 0.3
25/04/2019
48.80
 13,372 48.87 49.91 48.05 9,200 2,500 0.4
24/04/2019
48.87
 20,720 46.93 48.87 47.08 4,000 0 0.3
23/04/2019
46.93
 21,500 47.90 48.35 46.93 4,000 500 0.2
22/04/2019
47.90
 46,896 49.17 49.69 47.68 12,000 3,700 0.5
19/04/2019
49.17
 30,490 49.17 49.47 49.17 6,200 0 0.4
18/04/2019
49.17
 123,246 50.66 50.66 48.87 56,100 7,600 3.2
17/04/2019
50.66
 51,856 51.78 53.27 50.66 900 800 0.0
16/04/2019
51.78
 81,066 50.51 52.00 49.91 1,200 1,200 0.0
12/04/2019
50.51
 122,070 49.17 51.11 48.57 6,500 2,500 0.3
11/04/2019
49.17
 32,940 48.42 49.17 48.05 23,000 0 1.5
10/04/2019
48.42
 31,300 48.50 48.80 47.53 8,100 100 0.5
09/04/2019
48.50
 110,060 49.39 49.76 48.35 12,100 500 0.8
08/04/2019
49.39
 27,443 49.17 49.76 48.42 7,900 100 0.5
05/04/2019
49.17
 61,230 49.02 49.91 48.72 100 300 -0.0
04/04/2019
49.02
 49,720 49.32 49.91 46.19 1,700 500 0.1
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
49.32
 40,041 47.90 49.91 48.42 8,980 100 0.6
02/04/2019
47.90
 105,971 49.10 50.52 47.90 2,250 5,000 -0.2
01/04/2019
49.10
 61,711 46.49 49.10 47.05 630 0 0.0
29/03/2019
46.49
 59,641 45.92 46.77 45.92 1,070 30 0.1
28/03/2019
45.92
 53,060 47.05 47.12 45.64 520 0 0.0
27/03/2019
47.05
 56,550 45.92 47.41 45.85 17,700 0 1.2
26/03/2019
45.92
 53,981 45.92 47.34 45.22 100 0 0.0
25/03/2019
45.92
 60,680 47.41 48.75 45.64 2,810 0 0.2
22/03/2019
47.41
 59,040 48.04 48.75 47.41 840 0 0.1
21/03/2019
48.04
 138,053 47.69 50.16 47.34 3,930 1,700 0.2
20/03/2019
47.69
 110,170 48.04 48.25 46.63 120 2,000 -0.1
19/03/2019
48.04
 316,940 46.49 48.25 46.49 0 8,300 -0.6
18/03/2019
46.49
 188,940 42.96 46.49 43.17 14,800 300 0.9
15/03/2019
42.96
 93,705 42.96 43.10 42.60 685 0 0.0
14/03/2019
42.96
 78,741 43.45 43.45 42.74 900 0 0.1
13/03/2019
43.45
 202,290 43.10 44.16 42.81 0 0 0
12/03/2019
43.10
 150,451 41.47 43.10 41.68 200 0 0.0
11/03/2019
41.47
 31,200 41.33 41.68 40.98 8,100 0 0.5
08/03/2019
41.33
 40,459 40.98 42.04 40.98 100 0 0.0
07/03/2019
40.98
 136,500 40.06 41.33 39.56 16,000 800 0.9
06/03/2019
40.06
 9,920 40.27 40.27 39.21 0 0 0
05/03/2019
40.27
 27,331 40.27 40.70 39.92 100 300 -0.0
04/03/2019
40.27
 13,656 39.21 40.27 39.64 0 0 0
01/03/2019
39.21
 28,880 38.51 39.49 38.58 10,100 0 0.6
28/02/2019
38.51
 34,210 38.51 39.21 38.43 10,200 0 0.6
27/02/2019
38.51
 23,330 38.43 38.51 38.36 0 0 0
26/02/2019
38.43
 12,600 38.22 38.51 38.36 0 0 0
25/02/2019
38.22
 3,305 38.15 38.51 38.22 0 0 0
22/02/2019
38.15
 27,110 38.86 38.86 38.15 0 0 0
21/02/2019
38.86
 4,600 38.86 39.00 38.51 0 0 0
20/02/2019
38.86
 10,900 38.86 40.20 38.86 10,100 0 0.6
19/02/2019
38.86
 24,860 39.56 39.56 38.86 0 0 0
18/02/2019
39.56
 19,250 40.20 40.84 39.56 10,100 0 0.6
15/02/2019
40.20
 21,800 40.27 40.27 37.52 10,200 0 0.6
14/02/2019
40.27
 21,804 40.27 40.27 40.13 10,000 0 0.6
13/02/2019
40.27
 14,016 39.92 42.32 39.21 10,100 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |