Tổng Công ty cổ phần May Việt Tiến (vgg)

44
-0.10
(-0.23%)
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
(2025-11-17) 		-1 -2.19% 43,600 -15,000 -0.7
43
45.60
43.90
2 tháng
(2025-10-17) 		0.50 1.13% 67,400 -15,000 -0.7
42.10
45.60
43.90
3 tháng
(2025-09-17) 		-2 -4.29% 155,100 -15,000 -0.7
42.10
46.60
43.90
6 tháng
(2025-06-19) 		-2.90 -6.11% 365,500 -23,700 -0.8
42.10
48.50
43.90
12 tháng
(2024-12-23) 		0.69 1.57% 1,769,476 -10,200 -0.5
32.40
48.50
43.90
24 tháng
(2023-12-27) 		13.60 43.89% 4,733,274 -9,010 -0.4
30.29
48.50
43.90
36 tháng
(2023-01-03) 		12.71 39.87% 9,595,695 27,590 3.1
26.96
48.50
43.90
60 tháng
(2021-01-11) 		12.76 40.09% 16,124,706 1,333,090 61.6
24.47
48.50
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2019
34.05
 2,500 34.73 34.73 32.83 0 0 0
11/12/2019
34.73
 1,800 34.73 34.73 34.73 0 0 0
10/12/2019
34.73
 6,200 34.73 36.09 34.73 100 0 0.0
09/12/2019
34.73
 5,800 35.14 36.78 34.73 100 0 0.0
06/12/2019
35.14
 0 35.41 35.14 35.14 0 0 0
05/12/2019
35.41
 1,924 35.07 35.82 34.73 0 0 0
04/12/2019
35.07
 1,150 35.41 36.78 35.07 100 0 0.0
03/12/2019
35.41
 1,300 35.07 36.03 35.07 100 0 0.0
02/12/2019
35.07
 4,000 35.55 35.55 35.07 0 0 0
29/11/2019
35.55
 1,050 35.00 36.03 35.07 200 0 0.0
28/11/2019
35.00
 2,900 34.73 35.41 34.53 0 0 0
27/11/2019
34.73
 2,600 34.87 35.41 34.73 100 0 0.0
26/11/2019
34.87
 1,200 34.12 36.09 34.87 100 0 0.0
25/11/2019
34.12
 7,460 35.07 35.07 34.12 0 0 0
22/11/2019
35.07
 900 35.28 36.09 35.07 100 0 0.0
21/11/2019
35.28
 0 35.21 35.28 35.28 0 0 0
20/11/2019
35.21
 1,721 35.62 37.46 35.07 0 0 0
19/11/2019
35.62
 5,600 35.75 36.30 35.62 0 0 0
18/11/2019
35.75
 3,620 35.96 36.78 35.14 0 0 0
15/11/2019
35.96
 1,000 35.28 35.96 35.89 100 0 0.0
14/11/2019
35.28
 7,821 37.12 37.12 35.07 0 0 0
13/11/2019
37.12
 419 35.75 37.12 35.96 0 0 0
12/11/2019
35.75
 800 35.21 36.09 34.73 0 0 0
11/11/2019
35.21
 5,102 35.07 35.21 34.39 0 0 0
08/11/2019
35.07
 10,410 35.75 37.05 35.07 100 0 0.0
07/11/2019
35.75
 1,000 35.41 35.75 35.75 0 0 0
06/11/2019
35.41
 4,800 35.82 36.43 35.41 0 0 0
05/11/2019
35.82
 27,200 35.75 35.96 35.07 0 0 0
04/11/2019
35.75
 2,410 36.03 37.46 35.75 100 0 0.0
01/11/2019
36.03
 8,300 36.57 37.39 36.03 100 0 0.0
31/10/2019
36.57
 8,650 36.16 38.14 35.41 600 0 0.0
30/10/2019
36.16
 1,200 36.09 37.25 36.09 100 0 0.0
29/10/2019
36.09
 8,100 36.09 38.00 35.82 0 0 0
28/10/2019
36.09
 7,610 36.09 38.75 36.09 300 0 0.0
25/10/2019
36.09
 6,700 37.66 38.82 36.09 0 0 0
24/10/2019
37.66
 400 36.84 38.00 36.43 0 0 0
23/10/2019
36.84
 32,060 38.82 38.82 35.41 30,000 0 1.7
22/10/2019
38.82
 100 35.89 38.82 38.82 100 0 0.0
21/10/2019
35.89
 4,000 36.64 36.64 35.89 0 0 0
18/10/2019
36.64
 3,160 36.57 36.64 36.09 0 0 0
17/10/2019
36.57
 100 35.75 36.57 36.57 0 0 0
16/10/2019
35.75
 8,610 36.09 36.71 35.41 0 0 0
15/10/2019
36.09
 1,220 35.75 36.78 35.41 200 0 0.0
14/10/2019
35.75
 9,160 37.05 37.05 35.75 0 0 0
11/10/2019
37.05
 1,200 36.09 37.12 36.09 0 0 0
10/10/2019
36.09
 2,150 36.09 37.18 36.09 0 0 0
09/10/2019
36.09
 2,400 37.39 37.39 35.75 0 0 0
08/10/2019
37.39
 150 35.89 37.39 37.39 0 0 0
07/10/2019
35.89
 1,430 37.66 37.66 35.55 0 0 0
04/10/2019
37.66
 1,010 37.80 37.80 37.46 0 0 0
03/10/2019
37.80
 12,022 37.46 38.07 37.18 0 0 0
02/10/2019
37.46
 8,760 37.05 37.46 36.78 0 0 0
01/10/2019
37.05
 13,900 36.64 37.05 35.55 4,200 0 0.2
30/09/2019
36.64
 19,000 36.16 36.64 36.09 2,200 0 0.1
27/09/2019
36.16
 24,630 36.16 36.16 36.09 7,900 0 0.4
26/09/2019
36.16
 8,900 36.09 36.43 35.48 2,000 0 0.1
25/09/2019
36.09
 100 36.03 36.09 36.09 0 0 0
24/09/2019
36.03
 5,100 35.75 36.03 35.48 1,400 0 0.1
23/09/2019
35.75
 12,900 35.41 35.75 34.73 200 0 0.0
20/09/2019
35.41
 1,700 35.07 35.41 34.87 0 0 0
19/09/2019
35.07
 1,723 35.55 35.69 34.94 100 0 0.0
18/09/2019
35.55
 3,200 35.48 36.50 34.87 1,000 0 0.1
17/09/2019
35.48
 2,500 35.82 35.82 35.07 1,000 0 0.1
16/09/2019
35.82
 1,505 35.96 35.96 34.87 0 0 0
13/09/2019
35.96
 4,040 35.35 36.09 35.48 1,100 0 0.1
12/09/2019
35.35
 1,300 34.87 35.35 34.80 0 0 0
11/09/2019
34.87
 1,800 35.62 35.62 34.87 100 0 0.0
10/09/2019
35.62
 15,700 35.41 35.62 34.39 2,300 0 0.1
09/09/2019
35.41
 1,110 36.03 36.78 35.41 500 0 0.0
06/09/2019
36.03
 2,300 35.75 36.78 35.07 61,900 100 3.3
05/09/2019
35.75
 1,190 36.78 36.78 35.55 0 0 0
04/09/2019
36.78
 710 36.78 36.84 35.75 300 0 0.0
03/09/2019
36.78
 890 37.05 37.18 35.55 200 0 0.0
30/08/2019
37.05
 3,004 36.09 37.12 36.78 1,000 0 0.1
29/08/2019
36.09
 19,310 36.09 37.25 36.09 17,000 0 0.9
28/08/2019
36.09
 10,532 36.84 37.93 36.09 2,900 0 0.2
27/08/2019
36.84
 3,730 37.46 37.80 36.84 1,300 0 0.1
26/08/2019
37.46
 21,020 37.12 38.14 37.12 19,200 0 1.1
23/08/2019
37.12
 13,500 37.46 37.46 37.12 2,000 0 0.1
22/08/2019
37.46
 5,349 36.78 37.80 36.43 0 0 0
21/08/2019
36.78
 14,930 36.78 36.91 36.09 0 0 0
20/08/2019
36.78
 7,550 36.91 37.39 36.78 100 0 0.0
19/08/2019
36.91
 7,630 37.46 37.46 36.78 200 4,000 -0.2
16/08/2019
37.46
 4,700 37.46 38.07 37.46 200 0 0.0
15/08/2019
37.46
 3,640 38.07 38.14 37.46 100 0 0.0
14/08/2019
38.07
 93,611 37.80 38.14 37.25 28,800 0 1.6
13/08/2019
37.80
 12,330 37.59 38.82 37.80 800 0 0.0
12/08/2019
37.59
 21,100 38.82 39.16 37.59 8,000 0 0.5
09/08/2019
38.82
 6,004 39.50 39.50 38.82 300 0 0.0
08/08/2019
39.50
 17,930 39.30 39.50 38.48 0 0 0
07/08/2019
39.30
 8,020 39.50 39.84 38.89 2,100 0 0.1
06/08/2019
39.50
 6,730 40.52 40.52 39.16 0 0 0
05/08/2019
40.52
 56,892 38.48 40.52 37.86 23,600 0 1.4
02/08/2019
38.48
 85,237 38.89 39.50 38.48 22,400 22,700 -0.0
01/08/2019
38.89
 12,259 39.98 40.86 38.89 0 0 0
31/07/2019
39.98
 67,460 39.91 40.73 38.55 36,300 0 2.1
30/07/2019
39.91
 6,290 40.86 41.20 39.91 0 0 0
29/07/2019
40.86
 5,657 42.56 42.56 40.86 100 0 0.0
26/07/2019
42.56
 7,600 42.56 42.56 41.54 5,300 0 0.3
25/07/2019
42.56
 4,820 43.18 43.38 41.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |