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)
04/06/2020
24.61
 5,031 24.29 24.61 24.29 0 0 0
03/06/2020
24.29
 1,700 24.29 24.29 24.29 0 0 0
02/06/2020
24.16
 14,520 24.48 24.48 24.03 0 0 0
01/06/2020
24.03
 37,500 24.68 24.68 24.03 0 0 0
29/05/2020
25.00
 200 24.94 25.00 24.94 0 0 0
28/05/2020
25.20
 1,300 24.74 25.20 24.68 0 0 0
27/05/2020
24.81
 6,800 24.94 24.94 24.68 0 0 0
26/05/2020
24.81
 27,300 25.00 25.26 24.81 0 0 0
25/05/2020
25.07
 5,530 25.33 25.33 24.87 0 0 0
22/05/2020
25.33
 5,012 25.52 25.52 25.20 0 0 0
21/05/2020
25.39
 10,881 25.46 25.65 25.39 0 0 0
20/05/2020
25.59
 4,700 25.52 25.65 25.52 0 0 0
19/05/2020
25.98
 4,911 25.98 25.98 25.98 0 0 0
18/05/2020
25.98
 10,991 25.72 26.95 25.39 0 0 0
15/05/2020
25.59
 11,200 25.78 25.78 25.52 0 0 0
14/05/2020
25.65
 24,000 25.78 25.85 25.59 0 0 0
13/05/2020
25.85
 15,010 26.30 26.30 25.65 2,700 0 0.1
12/05/2020
26.30
 21,039 25.65 26.30 25.65 0 0 0
11/05/2020
25.65
 7,700 26.89 27.02 25.65 0 0 0
08/05/2020
25.46
 17,319 25.91 26.24 25.46 0 0 0
07/05/2020
25.39
 7,549 25.65 25.98 25.33 0 0 0
06/05/2020
26.17
 14,111 25.78 26.63 25.78 0 0 0
05/05/2020
26.17
 300 26.17 26.17 26.17 0 0 0
04/05/2020
26.17
 4,059 25.98 26.17 25.98 0 0 0
29/04/2020
26.50
 1,617 26.17 26.50 26.17 0 0 0
28/04/2020
27.28
 401 27.41 27.41 27.21 0 0 0
27/04/2020
26.63
 7,000 27.21 27.93 26.63 0 0 0
24/04/2020
26.63
 700 26.76 26.76 26.63 0 0 0
23/04/2020
26.89
 8,403 26.89 26.89 26.50 0 0 0
22/04/2020
26.95
 85,800 26.63 27.02 26.63 0 0 0
21/04/2020
26.30
 8,460 27.80 28.06 26.30 0 0 0
20/04/2020
26.63
 8,000 27.93 27.93 26.50 0 0 0
17/04/2020
26.89
 13,000 27.08 27.15 25.52 0 0 0
16/04/2020
26.82
 12,700 28.18 28.18 26.76 0 0 0
15/04/2020
27.08
 5,930 26.95 27.08 26.63 0 0 0
14/04/2020
26.95
 6,740 29.16 29.16 26.76 0 0 0
13/04/2020
26.95
 13,839 29.16 29.16 26.76 0 0 0
10/04/2020
27.15
 8,220 27.15 27.21 27.15 0 0 0
09/04/2020
27.02
 4,400 27.08 27.08 26.89 0 0 0
08/04/2020
27.15
 3,000 27.28 27.28 26.95 0 0 0
07/04/2020
26.63
 9,000 27.28 27.28 26.50 0 0 0
06/04/2020
26.63
 5,240 26.95 26.95 26.24 0 0 0
03/04/2020
25.98
 2,820 25.98 25.98 25.00 0 0 0
01/04/2020
25.07
 1,600 26.50 26.50 24.74 0 0 0
31/03/2020
25.98
 2,600 27.80 27.80 25.13 0 0 0
30/03/2020
25.13
 12,300 25.39 25.39 25.13 0 0 0
27/03/2020
25.72
 300 28.38 28.38 25.65 0 0 0
26/03/2020
25.07
 24,415 25.33 25.98 25.07 0 0 0
25/03/2020
25.33
 11,900 25.98 28.57 25.33 0 0 0
24/03/2020
24.81
 1,010 25.13 25.20 24.68 0 0 0
23/03/2020
23.38
 25,031 26.04 26.04 23.38 0 0 0
20/03/2020
26.82
 3,900 26.76 26.95 25.78 0 0 0
19/03/2020
25.72
 17,714 27.28 27.86 25.72 0 0 0
18/03/2020
27.60
 6,700 27.80 27.93 27.60 0 0 0
17/03/2020
26.89
 700 27.60 27.60 26.89 0 0 0
16/03/2020
27.28
 3,200 27.67 27.93 27.28 0 0 0
13/03/2020
26.63
 9,610 27.93 27.93 25.98 0 0 0
12/03/2020
28.90
 4,901 29.42 29.42 28.90 0 0 0
11/03/2020
30.52
 1,500 30.52 30.52 30.52 0 0 0
10/03/2020
30.52
 100 30.52 30.52 30.52 0 0 0
09/03/2020
29.22
 4,951 32.02 32.02 29.22 0 0 0
06/03/2020
32.54
 10 32.54 32.54 32.54 0 0 0
05/03/2020
33.25
 11,900 33.12 33.25 31.89 0 0 0
04/03/2020
32.99
 11,400 32.47 32.99 31.82 10,100 0 0.5
03/03/2020
32.47
 15,912 31.82 32.47 31.17 0 0 0
02/03/2020
32.15
 501 32.15 32.15 32.15 0 0 0
28/02/2020
33.25
 800 32.28 33.25 32.28 0 0 0
27/02/2020
30.85
 26,211 32.86 32.86 30.85 0 0 0
26/02/2020
31.56
 5,560 32.15 32.15 31.56 0 0 0
25/02/2020
32.67
 5,000 29.87 32.67 29.87 0 0 0
24/02/2020
32.86
 6,400 32.60 33.12 32.60 0 0 0
21/02/2020
32.80
 7,850 33.12 33.12 32.80 0 0 0
20/02/2020
33.12
 4,150 33.38 33.38 33.12 0 0 0
19/02/2020
34.42
 11,300 33.12 35.00 33.12 0 0 0
18/02/2020
33.25
 10,120 32.80 33.25 32.80 0 0 0
17/02/2020
33.12
 0 33.12 33.12 33.12 0 0 0
14/02/2020
33.12
 15,425 33.12 33.25 33.12 0 0 0
13/02/2020
32.67
 7,724 33.25 33.25 32.67 0 0 0
12/02/2020
33.12
 22,220 33.12 33.25 32.93 0 0 0
11/02/2020
33.06
 800 33.12 33.12 33.06 0 0 0
10/02/2020
33.12
 18,346 34.09 34.09 32.93 0 0 0
07/02/2020
33.12
 15,500 34.22 34.22 33.12 0 0 0
06/02/2020
33.12
 7,800 37.67 37.67 33.12 0 0 0
05/02/2020
32.99
 4,729 33.25 33.25 32.99 0 0 0
04/02/2020
33.12
 2,500 34.35 34.35 33.12 0 0 0
03/02/2020
32.80
 8,501 33.45 33.77 32.80 0 0 0
31/01/2020
34.09
 13,500 34.22 34.22 33.45 0 0 0
30/01/2020
33.96
 9,374 36.24 36.24 33.83 0 0 0
22/01/2020
33.77
 1,700 34.09 34.22 33.77 0 0 0
21/01/2020
33.45
 11,320 33.32 33.45 32.60 0 0 0
20/01/2020
32.47
 4,003 32.47 32.47 32.21 0 0 0
17/01/2020
32.47
 43,707 33.12 33.12 32.21 0 0 0
16/01/2020
32.80
 13,300 34.09 34.09 32.80 0 0 0
15/01/2020
33.12
 20,900 33.25 33.25 33.12 0 0 0
14/01/2020
33.32
 30,001 33.45 33.45 33.32 0 0 0
13/01/2020
33.45
 45,324 33.96 33.96 33.38 0 0 0
10/01/2020
33.45
 29,450 34.94 34.94 33.45 0 0 0
09/01/2020
33.71
 3,600 33.96 33.96 33.64 0 0 0
08/01/2020
33.58
 26,900 33.77 33.77 33.58 0 0 0
07/01/2020
33.90
 6,300 34.03 34.03 33.58 0 0 0

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