Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.70
(1.58%)
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
(2024-10-09) 		3.50 8.43% 79,800 1,900 0.1
41.10
45
45
2 tháng
(2024-09-09) 		1.80 4.17% 136,500 1,900 0.1
41.10
45
45
3 tháng
(2024-08-12) 		3.70 8.96% 243,600 -100 0.0
40.30
45
45
6 tháng
(2024-05-13) 		8.94 24.78% 1,646,800 17,390 0.8
35.97
45
45
12 tháng
(2023-11-14) 		11.57 34.59% 2,912,900 25,490 1.0
32.40
45
45
24 tháng
(2022-11-21) 		18.83 71.96% 7,627,759 94,490 5.6
26.17
45
45
36 tháng
(2021-11-24) 		6.06 15.55% 9,725,398 734,790 33.5
26.17
45
45
60 tháng
(2019-12-05) 		6.26 16.16% 18,658,787 -2,794,828 -61.6
24.73
45
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2018
34.97
 7,850 35.04 35.04 34.97 800 0 0.0
13/06/2018
35.04
 304 35.33 35.33 35.04 0 0 0
12/06/2018
35.33
 9,200 34.90 36.95 34.90 1,800 0 0.1
11/06/2018
34.90
 7,090 34.97 36.24 34.90 2,200 0 0.1
08/06/2018
34.97
 6,800 34.83 34.97 34.97 0 0 0
07/06/2018
34.83
 13,500 35.33 35.33 34.83 0 2,100 -0.1
06/06/2018
35.33
 14,640 34.48 35.33 34.76 0 0 0
05/06/2018
34.48
 17,400 34.83 34.83 34.48 2,100 0 0.1
04/06/2018
34.83
 9,700 34.76 34.83 34.76 0 0 0
01/06/2018
34.76
 11,300 36.10 36.74 34.69 2,300 0 0.1
31/05/2018
36.10
 15,320 34.76 36.10 34.69 7,200 0 0.4
30/05/2018
34.76
 9,840 34.62 37.09 34.62 100 800 -0.0
29/05/2018
34.62
 1,000 34.27 37.59 34.27 500 0 0.0
28/05/2018
34.27
 1,800 34.27 36.74 34.27 1,100 0 0.1
25/05/2018
34.27
 9,000 34.69 37.37 34.27 4,300 0 0.2
24/05/2018
34.69
 13,860 34.90 38.86 34.62 3,600 0 0.2
23/05/2018
34.90
 7,300 34.62 34.90 34.62 3,000 0 0.1
22/05/2018
34.62
 8,920 34.62 35.33 34.62 8,100 0 0.4
21/05/2018
34.62
 5,416 34.55 34.69 34.62 4,400 0 0.2
18/05/2018
34.55
 6,700 35.33 35.33 34.55 6,100 0 0.3
17/05/2018
35.33
 611 36.03 36.03 35.33 0 0 0
16/05/2018
36.03
 100 37.37 37.37 36.03 100 0 0.0
15/05/2018
37.37
 3,900 34.41 37.37 34.34 1,100 0 0.1
14/05/2018
34.41
 2,700 33.98 37.45 34.05 100 0 0.0
11/05/2018
33.98
 14,800 34.97 34.97 33.98 1,400 0 0.1
10/05/2018
34.97
 6,600 35.33 35.33 34.97 3,800 0 0.2
09/05/2018
35.33
 800 37.45 37.45 35.33 100 0 0.0
08/05/2018
37.45
 7,552 34.97 37.45 34.97 3,600 0 0
07/05/2018
34.97
 7,600 34.69 36.03 34.76 100 0 0.0
04/05/2018
34.69
 2,950 34.69 34.69 34.27 1,700 1,800 -0.0
03/05/2018
34.69
 3,520 34.62 36.74 34.69 3,100 1,500 0.1
02/05/2018
34.62
 1,800 35.18 35.18 34.62 1,500 1,800 -0.0
27/04/2018
35.18
 100 34.48 35.18 35.18 0 0 0
26/04/2018
34.48
 1,500 34.48 35.26 34.48 1,000 0 0.0
24/04/2018
34.48
 2,300 33.28 37.45 34.41 2,000 0 0.1
23/04/2018
33.28
 11,222 37.45 37.45 31.23 1,100 0 0
20/04/2018
37.45
 300 37.45 37.80 34.97 100 0 0.0
19/04/2018
37.45
 3,310 37.45 37.45 37.45 3,300 0 0.2
18/04/2018
37.45
 7,200 37.45 37.59 36.74 1,100 0 0.1
17/04/2018
37.45
 1,900 37.80 39.56 37.45 900 0 0.0
16/04/2018
37.80
 1,600 37.73 42.39 37.45 600 0 0.0
13/04/2018
37.73
 4,917 37.59 37.73 37.45 1,400 0 0.1
12/04/2018
37.59
 5,422 37.45 37.59 37.45 2,700 0 0.1
11/04/2018
37.45
 6,000 37.66 37.66 37.45 600 0 0.0
10/04/2018
37.66
 994 37.52 37.66 37.52 300 0 0.0
09/04/2018
37.52
 5,590 37.59 37.59 37.52 1,300 0 0.1
06/04/2018
37.59
 2,615 37.59 38.01 37.45 0 100 -0.0
05/04/2018
37.59
 46,351 37.59 37.59 37.45 3,000 0 0.2
04/04/2018
37.59
 60,700 37.59 37.66 37.52 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
37.59
 13,600 37.59 39.85 37.45 6,800 0 0.4
02/04/2018
37.59
 12,427 38.38 38.38 37.59 0 0 0
30/03/2018
38.38
 4,615 38.38 38.91 37.32 700 0 0.0
29/03/2018
38.38
 800 37.39 38.38 37.26 200 0 0.0
28/03/2018
37.39
 13,210 37.39 38.32 37.12 100 0 0.0
27/03/2018
37.39
 103,300 37.12 37.39 36.79 0 0 0
26/03/2018
37.12
 11,700 37.26 37.59 37.12 0 0 0
23/03/2018
37.26
 2,350 38.05 39.77 37.26 100 0 0.0
22/03/2018
38.05
 16,600 37.79 38.05 37.45 0 0 0
21/03/2018
37.79
 4,900 38.25 38.25 37.79 0 0 0
20/03/2018
38.25
 7,226 37.98 38.45 38.25 0 0 0
19/03/2018
37.98
 21,230 37.79 38.51 37.92 0 0 0
16/03/2018
37.79
 5,500 37.79 38.05 37.12 100 0 0.0
15/03/2018
37.79
 6,818 37.45 39.11 37.26 200 0 0.0
14/03/2018
37.45
 9,020 37.45 37.79 37.12 0 0 0
13/03/2018
37.45
 100 38.05 38.05 37.45 0 0 0
12/03/2018
38.05
 1,811 38.05 38.45 38.05 0 0 0
09/03/2018
38.05
 2,517 37.79 38.18 37.79 0 0 0
08/03/2018
37.79
 29,000 37.12 39.77 37.65 500 0 0.0
07/03/2018
37.12
 11,800 37.45 37.85 37.12 0 0 0
06/03/2018
37.45
 4,400 37.12 39.77 37.45 100 0 0.0
05/03/2018
37.12
 10,500 37.45 39.64 37.12 4,000 0 0.2
02/03/2018
37.45
 17,900 37.85 38.45 36.59 1,200 0 0.1
01/03/2018
37.85
 3,141 38.78 39.11 37.79 3,000 0 0.2
28/02/2018
38.78
 10,500 38.45 38.78 37.79 800 0 0.0
27/02/2018
38.45
 200 37.79 40.37 38.45 100 0 0.0
26/02/2018
37.79
 33,500 39.11 39.11 37.72 0 0 0
23/02/2018
39.11
 200 38.45 39.11 39.11 0 0 0
22/02/2018
38.45
 1,400 38.45 38.45 38.12 900 0 0.1
21/02/2018
38.45
 1,800 36.13 39.71 37.79 100 0 0.0
13/02/2018
36.13
 200 36.13 40.24 36.13 100 0 0.0
12/02/2018
36.13
 12,370 38.78 39.71 35.80 3,400 0 0.2
09/02/2018
38.78
 17,360 36.86 39.11 35.80 3,900 0 0.2
08/02/2018
36.86
 16,200 36.86 40.44 36.79 2,000 0 0.1
07/02/2018
36.86
 1,200 36.79 40.70 36.86 100 0 0.0
06/02/2018
36.79
 13,400 37.12 38.45 31.82 3,700 4,900 -0.1
05/02/2018
37.12
 6,900 39.64 39.64 37.12 0 0 0
02/02/2018
39.64
 900 41.03 41.03 39.58 100 0 0.0
01/02/2018
41.03
 36,600 38.12 41.03 37.45 2,000 5,000 -0.2
31/01/2018
38.12
 13,500 41.43 41.43 36.46 6,700 0 0.4
30/01/2018
41.43
 5,950 41.43 41.63 41.10 3,500 0 0.2
29/01/2018
41.43
 6,780 41.76 41.76 41.43 3,300 0 0.2
26/01/2018
41.76
 6,660 41.43 41.83 41.43 0 0 0
25/01/2018
41.43
 18,660 41.37 42.36 41.10 4,800 0 0.3
24/01/2018
41.37
 10,825 40.44 41.70 40.44 200 0 0.0
23/01/2018
40.44
 4,850 39.77 41.70 39.77 200 0 0.0
22/01/2018
39.77
 12,800 39.24 39.77 39.24 100 0 0.0
19/01/2018
39.24
 1,710 40.44 40.44 39.24 100 0 0.0
18/01/2018
40.44
 49,600 39.97 41.76 36.46 700 200 0.0
17/01/2018
39.97
 12,816 38.45 43.09 38.51 100 0 0.0
16/01/2018
38.45
 12,534 38.78 38.78 38.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |