Tổng Công ty cổ phần May Việt Tiến (vgg)

38.10
0.10
(0.26%)
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
(2026-09-04) 		-4.80 -11.48% 45,700 0 0
36.90
41.80
37.50
2 tháng
(2026-08-05) 		-1.90 -4.88% 72,000 0 0
36.90
43.70
37.50
3 tháng
(2026-07-06) 		-1.50 -3.90% 84,600 0 0
36.90
43.70
37.50
6 tháng
(2026-04-07) 		-3.24 -8.06% 192,400 0 0
36.90
43.70
37.50
12 tháng
(2025-10-09) 		-4.77 -11.42% 581,600 0 0
36.90
43.70
37.50
24 tháng
(2024-10-14) 		0.65 1.78% 2,517,618 0 0
30.21
45.22
37.50
36 tháng
(2023-10-20) 		7.28 24.50% 5,578,430 0 0
27.51
45.22
37.50
60 tháng
(2021-11-01) 		3.05 8.99% 12,218,833 21,000 1.0
22.81
45.22
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
30.33
 5,100 31.51 31.95 30.33 0 0 0
11/08/2021
31.95
 2,600 31.95 32.10 31.95 0 0 0
10/08/2021
31.88
 3,420 31.88 32.10 31.88 0 0 0
09/08/2021
31.80
 2,700 32.54 32.54 31.43 0 0 0
06/08/2021
31.80
 9,500 31.66 31.88 31.43 0 0 0
05/08/2021
31.73
 210 31.14 31.73 31.14 0 0 0
04/08/2021
32.03
 500 31.06 32.10 31.06 0 0 0
03/08/2021
31.73
 4,800 31.80 32.17 31.73 0 0 0
02/08/2021
32.47
 3,850 32.47 33.65 31.21 0 0 0
30/07/2021
35.50
 6,400 30.70 35.50 30.47 0 0 0
29/07/2021
30.99
 1,300 30.84 30.99 30.77 0 0 0
28/07/2021
30.84
 2,287 31.06 31.06 30.84 0 0 0
27/07/2021
30.33
 3,303 30.33 30.70 30.33 0 0 0
26/07/2021
30.33
 13,200 31.06 31.06 29.44 0 0 0
23/07/2021
30.33
 4,200 31.14 31.14 30.25 0 0 0
22/07/2021
31.14
 590 31.14 31.21 31.14 0 0 0
21/07/2021
31.21
 1,600 31.73 31.73 31.14 0 0 0
20/07/2021
31.06
 1,700 30.92 31.06 30.92 0 0 0
19/07/2021
31.73
 100 31.73 31.73 31.73 0 0 0
16/07/2021
30.33
 1,500 30.62 32.03 30.33 0 0 0
15/07/2021
29.59
 2,300 31.06 31.06 29.59 0 0 0
14/07/2021
30.70
 3,600 31.58 31.58 30.18 0 0 0
13/07/2021
30.84
 2,100 31.95 31.95 29.96 0 0 0
12/07/2021
30.92
 6,300 30.33 31.43 30.33 0 0 0
09/07/2021
31.06
 600 32.17 32.17 31.06 0 0 0
08/07/2021
31.66
 11,200 32.10 32.10 30.77 0 0 0
07/07/2021
31.43
 8,700 31.43 31.43 30.33 0 0 0
06/07/2021
31.43
 19,700 31.73 31.73 31.29 0 0 0
05/07/2021
31.73
 2,020 31.80 31.80 31.43 0 0 0
02/07/2021
31.73
 7,631 32.40 32.40 31.51 0 0 0
01/07/2021
31.73
 2,500 31.80 31.80 31.66 0 0 0
30/06/2021
31.80
 1,920 32.17 32.47 31.58 0 0 0
29/06/2021
32.10
 700 32.54 32.54 31.43 0 0 0
28/06/2021
31.43
 10,450 31.43 32.17 31.43 0 0 0
25/06/2021
31.80
 3,702 31.14 31.80 31.14 0 0 0
24/06/2021
31.80
 4,200 31.80 31.80 31.80 0 0 0
23/06/2021
31.73
 2,306 30.70 32.32 30.70 0 0 0
22/06/2021
32.03
 1,700 32.84 32.84 32.03 0 0 0
21/06/2021
32.17
 3,800 32.17 33.88 32.17 100 0 0
18/06/2021
32.17
 8,400 31.51 32.47 31.51 0 0 0
17/06/2021
31.80
 4,600 31.14 31.80 31.06 0 0 0
16/06/2021
31.43
 5,000 32.10 32.10 31.43 0 0 0
15/06/2021
32.17
 9,100 32.54 32.54 32.17 0 0 0
14/06/2021
32.03
 15,310 31.21 32.17 31.21 0 0 0
11/06/2021
31.58
 13,500 30.70 31.73 30.70 0 0 0
10/06/2021
31.06
 4,100 31.43 31.43 31.06 0 0 0
09/06/2021
31.43
 1,920 31.21 31.43 31.21 0 0 0
08/06/2021
31.06
 3,100 32.10 32.10 31.06 0 0 0
07/06/2021
30.55
 8,320 30.40 31.06 30.33 0 0 0
04/06/2021
31.43
 5,200 30.99 31.43 30.99 0 0 0
03/06/2021
31.14
 6,900 31.06 31.66 30.77 0 0 0
02/06/2021
30.84
 4,131 31.73 31.73 30.33 0 0 0
01/06/2021
31.06
 2,610 31.80 31.80 30.70 0 0 0
31/05/2021
31.80
 6,101 31.73 31.80 31.06 0 0 0
28/05/2021
31.43
 1,900 30.84 31.73 30.84 0 0 0
27/05/2021
31.06
 12,600 31.14 31.43 31.06 0 0 0
26/05/2021
31.06
 7,800 31.43 31.43 30.47 0 0 0
25/05/2021
31.14
 9,100 31.80 31.80 30.33 0 0 0
24/05/2021
31.51
 8,430 30.99 31.51 30.99 0 0 0
21/05/2021
31.80
 5,803 31.80 31.80 31.06 0 0 0
20/05/2021
31.06
 34,400 32.17 32.17 31.06 0 0 0
19/05/2021
32.17
 10,900 31.80 32.17 31.06 0 0 0
18/05/2021
31.06
 9,100 31.06 32.40 30.70 0 0 0
17/05/2021
30.70
 35,400 33.21 33.21 30.33 0 0 0
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
31.80
 21,415 33.28 33.28 31.80 0 0 0
13/05/2021
31.80
 7,100 32.09 32.16 31.80 0 0 0
12/05/2021
32.16
 9,700 32.09 32.16 31.80 0 0 0
11/05/2021
31.80
 29,000 32.30 32.65 31.73 0 0 0
10/05/2021
32.44
 22,600 33.08 33.08 31.45 0 0 0
07/05/2021
32.51
 17,822 32.51 32.51 31.10 0 0 0
06/05/2021
32.51
 38,200 33.50 33.92 31.80 0 0 0
05/05/2021
32.37
 69,900 33.22 33.29 32.16 0 0 0
04/05/2021
32.58
 32,600 32.44 34.07 32.23 0 0 0
29/04/2021
34.28
 400 35.13 35.13 33.92 0 0 0
28/04/2021
34.28
 3,000 35.34 35.34 32.86 0 0 0
27/04/2021
32.79
 14,703 32.51 33.22 32.51 0 0 0
26/04/2021
34.35
 9,700 35.34 38.17 32.86 0 0 0
23/04/2021
34.21
 2,800 33.36 34.28 33.29 0 0 0
22/04/2021
33.22
 4,030 34.28 34.28 33.22 0 0 0
20/04/2021
34.28
 407 34.63 34.63 34.28 0 0 0
19/04/2021
34.84
 500 34.91 34.91 34.84 0 0 0
16/04/2021
35.20
 100 35.20 35.20 35.20 0 0 0
15/04/2021
33.92
 5,600 34.98 35.20 33.92 100 0 0
14/04/2021
34.98
 13,000 36.33 36.33 34.14 0 0 0
13/04/2021
35.27
 16,231 34.00 35.76 33.92 0 0 0
12/04/2021
34.98
 8,520 35.34 35.69 34.84 0 0 0
09/04/2021
36.33
 100 35.69 36.33 36.33 100 0 0.0
08/04/2021
35.69
 10,001 36.54 36.54 35.34 0 0 0
07/04/2021
35.62
 4,401 36.40 36.40 35.34 0 0 0
06/04/2021
35.55
 7,660 34.63 35.62 34.63 0 0 0
05/04/2021
35.62
 9,900 36.40 36.40 35.34 0 0 0
02/04/2021
36.68
 5,100 36.75 37.18 35.69 0 0 0
01/04/2021
36.89
 10,700 36.12 37.03 34.98 0 0 0
31/03/2021
37.03
 20,108 36.04 41.84 36.04 0 0 0
30/03/2021
36.68
 8,710 36.68 36.75 35.97 0 0 0
29/03/2021
36.68
 35,600 34.56 36.75 34.56 0 0 0
26/03/2021
32.86
 10,300 35.27 35.27 32.37 100 0 0.0
25/03/2021
35.27
 2,300 34.98 35.27 33.92 0 0 0
24/03/2021
36.04
 1,324 35.69 36.40 35.69 0 0 0
23/03/2021
36.40
 539 34.98 36.40 34.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc