Tập đoàn Dệt May Việt Nam (vgt)

14.60
0.20
(1.39%)
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
(2024-08-20) 		-0.80 -5.23% 25,353,700 2,200 0.0
13.80
15.60
14.50
2 tháng
(2024-07-22) 		-0.80 -5.23% 77,439,500 400 0.0
13
15.60
14.50
3 tháng
(2024-06-21) 		-1.50 -9.36% 165,384,000 -669,800 -12.0
13
17.80
14.50
6 tháng
(2024-03-25) 		2.23 18.19% 301,680,813 2,749,000 26.9
11.39
17.80
14.50
12 tháng
(2023-09-25) 		1.74 13.64% 353,998,657 4,832,900 52.8
11.29
17.80
14.50
24 tháng
(2022-09-30) 		0.45 3.22% 509,032,196 4,791,100 52.5
6.84
17.80
14.50
36 tháng
(2021-10-05) 		-3.68 -20.26% 1,309,495,173 4,996,100 63.1
6.84
27.73
14.50
60 tháng
(2019-10-16) 		6.87 90.12% 2,020,397,442 5,457,570 72.6
5.06
27.73
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2018
8.35
 102,300 8.58 8.58 8.19 0 0 0
29/06/2018
8.58
 109,700 8.73 8.73 8.42 0 0 0
28/06/2018
8.73
 79,400 8.81 8.81 8.58 0 0 0
27/06/2018
8.81
 54,800 8.81 8.81 8.73 0 0 0
26/06/2018
8.81
 90,400 8.81 8.81 8.66 0 0 0
25/06/2018
8.81
 76,200 8.81 8.97 8.81 0 200 -0.0
22/06/2018
8.81
 138,200 8.66 8.89 8.66 0 0 0
21/06/2018
8.66
 80,300 8.81 8.81 8.66 0 0 0
20/06/2018
8.81
 49,900 8.73 8.89 8.58 0 0 0
19/06/2018
8.73
 343,860 9.12 9.12 8.50 0 0 0
18/06/2018
9.12
 202,500 9.12 9.43 8.97 0 0 0
15/06/2018
9.12
 108,800 9.12 9.20 8.97 0 0 0
14/06/2018
9.12
 107,810 9.20 9.20 8.97 0 0 0
13/06/2018
9.20
 118,860 9.20 9.27 9.12 0 0 0
12/06/2018
9.20
 222,500 9.58 9.58 9.04 0 0 0
11/06/2018
9.58
 97,015 9.74 9.89 9.58 0 1,000 -0.0
08/06/2018
9.74
 181,551 9.43 9.74 9.35 0 0 0
07/06/2018
9.43
 507,500 9.27 9.51 9.27 39,800 280,000 -2.9
06/06/2018
9.27
 301,571 9.35 9.43 9.12 196,200 260,000 -0.8
05/06/2018
9.35
 145,119 9.12 9.43 9.20 230,200 260,000 -0.4
04/06/2018
9.12
 562,030 8.89 9.43 8.97 0 340,000 -4.0
01/06/2018
8.89
 466,500 8.66 8.97 8.58 315,800 500,000 -2.0
31/05/2018
8.66
 369,300 8.50 8.66 8.50 75,600 180,000 -1.2
30/05/2018
8.50
 84,800 8.66 8.66 8.42 0 0 0
29/05/2018
8.66
 110,200 8.27 8.66 8.27 0 0 0
28/05/2018
8.27
 226,100 8.89 8.89 7.96 0 0 0
25/05/2018
8.89
 267,600 8.97 8.97 8.50 0 150,000 -1.7
24/05/2018
8.97
 264,001 9.04 9.20 8.81 47,900 200,600 -1.7
23/05/2018
9.04
 286,900 8.81 9.43 8.66 0 169,400 -1.9
22/05/2018
8.81
 370,500 9.27 9.27 8.66 0 120,000 -1.4
21/05/2018
9.27
 457,230 9.58 9.66 9.20 0 160,000 -1.9
18/05/2018
9.58
 146,510 9.66 9.74 9.43 0 80,000 -1.0
17/05/2018
9.66
 177,400 9.82 9.89 9.58 0 70,000 -0.9
16/05/2018
9.82
 87,200 9.97 9.97 9.82 0 0 0
15/05/2018
9.97
 259,610 9.82 10.12 9.82 1,000 160,000 -2.0
14/05/2018
9.82
 329,200 9.66 9.82 9.66 0 210,000 -2.6
11/05/2018
9.66
 362,200 9.97 9.97 9.43 0 142,000 -1.8
10/05/2018
9.97
 100,930 10.05 10.12 9.82 0 26,000 -0.3
09/05/2018
10.05
 133,000 10.20 10.20 10.05 0 42,000 -0.6
08/05/2018
10.20
 399,300 10.05 10.74 10.05 0 250,000 0
07/05/2018
10.05
 271,100 9.97 10.05 9.66 0 113,000 -1.4
04/05/2018
9.97
 218,300 9.82 10.28 9.74 0 152,000 -1.9
03/05/2018
9.82
 360,315 9.97 10.12 9.66 100 218,000 -2.8
02/05/2018
9.97
 303,800 10.43 10.43 9.89 0 244,000 -3.2
27/04/2018
10.43
 267,700 10.59 10.82 10.28 0 176,000 -2.4
26/04/2018
10.59
 307,500 11.36 11.36 10.28 100 119,400 -1.6

Chính sách bảo mật | Điều khoản sử dụng |