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)
22/03/2021
37.25
 100 37.25 37.25 37.25 0 0 0
19/03/2021
36.75
 830 36.68 36.75 36.68 0 0 0
18/03/2021
36.75
 858 36.75 36.75 36.75 0 0 0
17/03/2021
36.75
 3,200 37.46 37.46 36.75 0 0 0
16/03/2021
37.39
 42,600 37.74 37.74 36.40 0 0 0
15/03/2021
35.90
 63,493 35.27 37.46 35.27 0 0 0
12/03/2021
34.77
 13,500 36.04 36.04 34.49 0 0 0
11/03/2021
35.34
 27,600 34.63 35.34 34.21 0 0 0
10/03/2021
34.63
 6,800 34.28 34.63 33.92 0 0 0
09/03/2021
35.34
 31,600 33.92 35.34 33.71 0 0 0
08/03/2021
34.28
 13,039 34.77 34.98 34.28 0 0 0
05/03/2021
34.28
 53,412 32.51 34.28 32.37 0 0 0
04/03/2021
32.58
 42,300 33.22 33.22 32.37 0 0 0
03/03/2021
32.94
 19,150 33.22 33.22 32.02 0 0 0
02/03/2021
32.37
 9,830 32.30 32.44 32.02 0 0 0
01/03/2021
32.51
 9,960 32.51 33.22 32.51 0 0 0
26/02/2021
33.22
 65,183 31.59 33.22 31.52 0 0 0
25/02/2021
31.95
 5,200 31.17 32.30 31.17 0 0 0
24/02/2021
32.23
 43,254 32.16 32.37 31.31 0 0 0
23/02/2021
31.10
 12,526 31.66 31.80 31.10 0 0 0
22/02/2021
32.23
 48,200 31.80 32.51 30.96 0 0 0
19/02/2021
32.16
 34,242 32.86 32.86 30.74 0 0 0
18/02/2021
32.51
 76,600 30.81 32.51 30.67 0 0 0
17/02/2021
30.81
 15,300 31.59 31.59 29.68 0 0 0
09/02/2021
30.18
 19,832 28.34 30.39 28.34 0 0 0
08/02/2021
29.61
 29,900 30.89 31.10 29.54 100 1,900 0
05/02/2021
30.89
 15,801 29.05 31.10 29.05 0 0 0
04/02/2021
30.81
 12,600 32.37 32.37 30.67 0 0 0
03/02/2021
30.89
 24,200 29.97 31.10 29.83 0 0 0
02/02/2021
29.47
 62,330 27.92 29.90 27.92 0 0 0
01/02/2021
28.34
 67,508 31.10 31.10 27.99 0 0 0
29/01/2021
31.73
 70,600 29.40 31.73 26.93 0 0 0
28/01/2021
28.98
 181,765 32.37 33.15 28.62 0 0 0
27/01/2021
34.14
 89,820 33.92 34.14 32.65 0 0 0
26/01/2021
34.07
 216,008 35.27 36.75 33.43 0 0 0
25/01/2021
34.56
 250,686 31.80 35.20 31.80 0 0 0
22/01/2021
31.80
 67,420 30.32 33.01 30.32 0 0 0
21/01/2021
30.39
 43,518 30.39 30.39 29.54 0 0 0
20/01/2021
29.68
 62,275 30.39 30.39 29.12 0 0 0
19/01/2021
30.04
 36,800 31.03 31.45 26.50 0 0 0
18/01/2021
30.96
 16,692 31.52 31.73 30.81 0 0 0
15/01/2021
31.52
 24,260 31.73 32.44 30.81 0 0 0
14/01/2021
31.45
 15,300 30.46 32.44 30.46 0 0 0
13/01/2021
31.88
 20,840 32.30 33.85 31.80 0 0 0
12/01/2021
32.23
 93,343 30.32 33.22 29.75 0 0 0
11/01/2021
29.68
 23,233 30.67 30.67 29.68 0 0 0
08/01/2021
30.18
 32,551 30.11 30.39 30.04 0 0 0
07/01/2021
30.11
 18,800 30.11 30.11 30.04 0 0 0
06/01/2021
30.04
 21,840 30.67 30.67 30.04 0 0 0
05/01/2021
30.11
 15,943 30.18 30.25 30.04 0 0 0
04/01/2021
30.18
 23,721 31.73 31.73 29.83 0 0 0
31/12/2020
30.32
 15,250 30.04 32.44 29.68 0 0 0
30/12/2020
29.97
 13,000 30.04 30.04 29.68 200 0 0.0
29/12/2020
30.04
 8,410 30.39 30.39 29.40 0 0 0
28/12/2020
30.04
 12,910 30.67 30.67 29.33 0 0 0
25/12/2020
29.68
 13,450 29.75 29.75 29.33 0 0 0
24/12/2020
29.68
 12,400 30.32 30.32 29.05 0 0 0
23/12/2020
29.90
 24,760 28.98 30.04 28.84 0 0 0
22/12/2020
29.05
 22,160 30.04 30.04 28.98 0 0 0
21/12/2020
30.04
 45,773 30.74 30.74 29.19 0 0 0
18/12/2020
31.24
 36,179 31.38 31.45 29.68 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
31.10
 50,840 29.05 32.51 29.05 0 0 0
16/12/2020
32.02
 69,400 32.08 32.08 31.89 12,000 0 0.0
15/12/2020
32.08
 53,410 32.28 32.34 31.82 0 0 0
14/12/2020
32.15
 74,260 31.50 32.15 31.50 0 0 0
11/12/2020
31.37
 42,119 32.34 32.41 30.91 0 0 0
10/12/2020
31.82
 84,460 33.12 33.51 31.17 0 0 0
09/12/2020
33.12
 169,095 31.17 33.45 31.17 0 0 0
08/12/2020
31.11
 136,726 27.93 31.17 27.93 0 0 0
07/12/2020
27.93
 68,302 27.15 28.18 26.95 0 0 0
04/12/2020
26.89
 31,600 26.69 27.28 26.63 0 0 0
03/12/2020
27.02
 52,670 27.02 27.67 26.82 0 0 0
02/12/2020
27.02
 173,910 27.08 27.60 26.63 0 0 0
01/12/2020
27.08
 29,430 25.85 27.15 25.65 0 0 0
30/11/2020
26.24
 73,861 25.52 26.50 25.52 0 0 0
27/11/2020
25.52
 68,500 24.74 26.63 24.68 0 0 0
26/11/2020
24.68
 78,820 25.20 25.72 20.98 0 0 0
25/11/2020
24.61
 18,800 24.68 24.68 24.55 0 0 0
24/11/2020
24.68
 13,672 25.26 25.26 24.48 0 0 0
23/11/2020
24.94
 45,100 24.68 25.52 24.42 0 0 0
20/11/2020
24.68
 22,900 24.42 24.94 24.61 0 0 0
19/11/2020
24.42
 19,492 25.07 25.07 24.29 0 0 0
18/11/2020
24.68
 21,029 24.94 24.94 24.42 0 0 0
17/11/2020
24.68
 21,900 24.35 25.00 24.35 0 0 0
16/11/2020
24.35
 14,090 24.94 24.94 24.35 0 0 0
13/11/2020
24.61
 8,520 25.91 25.91 24.29 0 0 0
12/11/2020
24.68
 1,830 24.74 24.74 24.68 0 0 0
11/11/2020
24.68
 11,900 24.81 24.81 24.68 0 0 0
10/11/2020
24.68
 41,200 24.55 24.81 24.48 0 0 0
09/11/2020
24.42
 16,300 24.09 24.61 24.09 0 0 0
06/11/2020
24.03
 6,200 24.29 24.29 24.03 0 0 0
05/11/2020
24.22
 12,700 24.09 24.29 24.09 0 0 0
04/11/2020
24.16
 26,620 24.03 24.68 20.46 0 0 0
03/11/2020
24.03
 5,813 24.16 24.16 24.03 0 0 0
02/11/2020
24.22
 16,600 24.42 24.42 24.16 0 0 0
30/10/2020
24.42
 12,712 24.42 24.42 24.29 0 0 0
29/10/2020
24.42
 7,880 24.09 24.42 24.03 0 0 0
28/10/2020
24.42
 25,703 24.61 24.68 24.29 0 0 0
27/10/2020
24.68
 5,400 25.00 25.00 21.30 0 0 0
26/10/2020
25.00
 91,300 24.81 25.52 20.98 0 0 0

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