Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.10
(0.74%)
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
(2024-10-22) 		0.10 0.74% 26,664,600 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 49,621,078 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-23) 		-1.60 -10.46% 70,066,042 129,600 1.7
13.30
15.30
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,171,150 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-27) 		2.12 18.29% 381,350,441 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-02) 		3.12 29.46% 530,510,062 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-07) 		-9.39 -40.68% 1,073,509,821 4,619,400 51.5
6.84
27.73
13.70
60 tháng
(2019-12-18) 		6.76 97.37% 2,066,990,505 5,525,670 73.8
5.06
27.73
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
10.15
 544,440 9.99 10.15 9.83 0 0 0
19/11/2018
9.99
 467,011 10.15 10.23 9.91 0 0 0
16/11/2018
10.15
 948,270 9.99 10.31 10.07 0 0 0
15/11/2018
9.99
 710,000 10.15 10.39 9.91 0 0 0
14/11/2018
10.15
 934,200 10.39 10.63 9.99 6,000 0 0.1
13/11/2018
10.39
 2,455,770 9.83 10.39 9.42 0 0 0
12/11/2018
9.83
 395,603 9.75 9.83 9.42 100 0 0.0
09/11/2018
9.75
 309,710 9.91 9.99 9.58 0 0 0
08/11/2018
9.91
 369,024 9.91 10.15 9.83 0 0 0
07/11/2018
9.91
 891,172 9.83 10.15 9.58 0 30 -0.0
06/11/2018
9.83
 385,170 9.99 10.31 9.83 0 0 0
05/11/2018
9.99
 339,140 9.99 10.15 9.91 0 0 0
02/11/2018
9.99
 1,188,120 9.42 10.15 9.58 63,100 0 0.8
01/11/2018
9.42
 387,470 9.67 9.83 9.34 0 0 0
31/10/2018
9.67
 599,410 9.10 9.91 9.26 0 0 0
30/10/2018
9.10
 253,740 9.18 10.55 8.78 0 0 0
29/10/2018
9.18
 249,000 9.18 9.42 9.02 100 0 0.0
26/10/2018
9.18
 512,925 9.34 9.91 9.18 0 0 0
25/10/2018
9.34
 734,098 9.50 9.50 8.70 0 0 0
24/10/2018
9.50
 668,930 9.91 9.91 9.42 0 0 0
23/10/2018
9.91
 1,041,200 10.15 10.15 9.67 0 0 0
22/10/2018
10.15
 372,901 10.39 10.39 10.07 0 14,200 -0.2
19/10/2018
10.39
 530,976 10.15 10.47 9.91 0 0 0
18/10/2018
10.15
 622,187 10.23 10.55 9.99 0 0 0
17/10/2018
10.23
 701,271 9.91 10.23 9.99 0 0 0
16/10/2018
9.91
 321,130 9.83 9.99 9.75 0 0 0
15/10/2018
9.83
 560,680 10.15 10.23 9.75 0 0 0
12/10/2018
10.15
 978,355 9.67 10.23 9.34 0 0 0
11/10/2018
9.67
 2,165,127 10.39 10.55 9.26 0 0 0
10/10/2018
10.39
 1,911,953 10.71 11.03 10.31 0 0 0
09/10/2018
10.71
 434,441 10.71 10.79 10.47 0 0 0
08/10/2018
10.71
 418,383 10.79 10.79 10.55 0 0 0
05/10/2018
10.79
 2,330,858 10.47 11.20 10.39 0 47,400 -0.6
04/10/2018
10.47
 759,890 10.39 10.55 10.23 0 90,900 -1.2
03/10/2018
10.39
 524,000 10.39 10.47 10.15 0 90,900 -1.2
02/10/2018
10.39
 888,009 10.23 10.63 10.15 0 88,500 -1.1
01/10/2018
10.23
 1,200,280 10.63 10.71 10.07 0 55,200 -0.7
28/09/2018
10.63
 1,013,961 10.79 10.87 10.47 0 0 0
27/09/2018
10.79
 1,494,129 10.79 11.20 10.71 0 100,000 -1.4
26/09/2018
10.79
 1,545,079 10.55 10.95 10.47 0 151,000 -2.0
25/09/2018
10.55
 1,881,769 10.15 10.79 10.07 0 800,000 -10.5
24/09/2018
10.15
 724,946 9.99 10.31 9.83 0 180,000 -2.3
21/09/2018
9.99
 1,901,874 10.55 10.55 9.75 0 0 0
20/09/2018
10.55
 2,113,345 10.31 11.36 10.31 0 470,000 -6.2
19/09/2018
10.31
 1,865,760 9.34 10.31 9.34 0 500,000 -6.4
18/09/2018
9.34
 2,854,219 8.46 9.50 8.22 0 505,000 -5.6
17/09/2018
8.46
 724,020 8.70 8.70 8.38 0 50,000 -0.5
14/09/2018
8.70
 757,615 8.70 8.78 8.62 41,000 350,000 -3.3
13/09/2018
8.70
 967,800 8.62 8.86 8.62 0 350,200 -3.8
12/09/2018
8.62
 1,499,540 8.54 9.10 8.54 0 500,000 -5.4
11/09/2018
8.54
 630,560 8.54 8.62 8.22 0 205,000 -0.0
10/09/2018
8.54
 1,564,640 8.22 8.70 8.30 14,200 500,000 -5.1
07/09/2018
8.22
 1,756,620 7.73 8.54 7.57 1,000 500,000 -5.1
06/09/2018
7.73
 163,715 7.73 7.81 7.65 0 50,000 0
05/09/2018
7.73
 741,180 7.65 7.89 7.49 100 230,000 -2.2
04/09/2018
7.65
 409,150 7.81 7.81 7.57 0 0 0
31/08/2018
7.81
 194,600 7.89 7.89 7.73 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2018
7.89
 877,640 7.65 7.89 7.65 0 300,000 -2.9
29/08/2018
7.65
 427,510 7.65 7.73 7.42 100 0 0.0
28/08/2018
7.65
 150,470 7.65 7.65 7.50 0 0 0
27/08/2018
7.65
 740,380 7.50 7.81 7.42 0 450,000 -4.4
24/08/2018
7.50
 374,900 7.50 7.57 7.34 0 170,000 -1.6
23/08/2018
7.50
 640,165 7.65 7.65 7.42 0 220,000 -2.1
22/08/2018
7.65
 182,812 7.73 7.88 7.65 0 0 0
21/08/2018
7.73
 842,520 7.50 7.88 7.50 0 420,000 -4.2
20/08/2018
7.50
 963,920 7.27 7.57 7.27 15,000 285,000 -2.6
17/08/2018
7.27
 161,324 7.34 7.34 7.19 0 0 0
16/08/2018
7.34
 114,520 7.27 7.34 7.19 0 0 0
15/08/2018
7.27
 364,400 7.11 7.50 7.19 0 0 0
14/08/2018
7.11
 735,352 7.34 7.34 6.96 0 0 0
13/08/2018
7.34
 312,945 7.57 7.57 7.03 0 20,000 -0.2
10/08/2018
7.57
 296,010 7.65 7.73 7.42 0 20,000 -0.2
09/08/2018
7.65
 419,155 7.73 7.96 7.65 0 205,000 -2.1
08/08/2018
7.73
 703,086 7.65 7.88 7.50 0 160,000 -1.6
07/08/2018
7.65
 225,330 7.88 7.96 7.57 0 0 0
06/08/2018
7.88
 798,120 7.73 8.04 7.73 0 540,000 -5.5
03/08/2018
7.73
 1,479,600 7.19 7.96 7.27 40,000 750,000 -6.9
02/08/2018
7.19
 243,850 7.19 7.27 7.03 0 0 0
01/08/2018
7.19
 524,910 7.03 7.34 7.03 40,500 170,000 -1.2
31/07/2018
7.03
 685,910 6.88 7.42 6.96 0 380,000 -3.5
30/07/2018
6.88
 262,470 6.96 7.03 6.80 0 30,000 -0.3
27/07/2018
6.96
 240,310 6.80 7.03 6.80 5,000 0 0.0
26/07/2018
6.80
 342,423 6.88 6.96 6.72 5,000 0 0.0
25/07/2018
6.88
 615,667 7.11 7.19 6.88 70,000 335,000 -2.4
24/07/2018
7.11
 437,000 7.27 7.27 7.03 0 228,800 -2.1
23/07/2018
7.27
 169,240 7.27 7.42 7.19 0 55,000 -0.5
20/07/2018
7.27
 572,999 7.19 7.65 7.19 0 500,100 -4.7
19/07/2018
7.19
 888,960 6.96 7.27 6.96 0 681,100 -6.2
18/07/2018
6.96
 301,940 6.96 6.96 6.72 0 250,000 -2.2
17/07/2018
6.96
 49,010 6.96 7.03 6.80 0 0 0
16/07/2018
6.96
 57,200 6.96 7.11 6.88 0 20,000 -0.2
13/07/2018
6.96
 177,740 6.96 7.11 6.88 0 50,000 -0.5
12/07/2018
6.96
 331,350 6.72 7.11 6.72 250,000 335,000 -0.8
11/07/2018
6.72
 136,101 6.72 6.80 6.57 500 0 0.0
10/07/2018
6.72
 124,219 6.65 6.72 6.49 0 0 0
09/07/2018
6.65
 397,820 7.03 7.11 6.42 0 333,000 -2.9
06/07/2018
7.03
 348,600 7.34 7.34 6.57 0 162,000 -1.4
05/07/2018
7.34
 429,860 7.65 7.73 6.88 0 358,900 -3.3
04/07/2018
7.65
 335,000 7.88 7.96 7.42 0 201,100 -2.0
03/07/2018
7.88
 413,300 8.35 8.35 7.73 0 240,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |