Tập đoàn Dệt May Việt Nam (vgt)

11.10
0.10
(0.91%)
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) 		-0.10 -0.88% 5,695,000 300 0
10.50
11.40
11.10
2 tháng
(2026-08-05) 		0.48 4.41% 13,615,400 300 0
10.50
12.09
11.10
3 tháng
(2026-07-06) 		-0.01 -0.09% 19,273,000 300 0
10.34
12.09
11.10
6 tháng
(2026-04-07) 		-0.11 -0.94% 48,787,200 300 0
10.34
13.16
11.10
12 tháng
(2025-10-09) 		-0.25 -2.15% 232,561,300 300 0
10.34
15.50
11.10
24 tháng
(2024-10-14) 		-2.25 -16.62% 553,381,400 300 0
7.73
15.50
11.10
36 tháng
(2023-10-20) 		-0.32 -2.72% 903,362,550 300 0
7.73
16.99
11.10
60 tháng
(2021-11-01) 		-10.39 -47.91% 1,747,942,223 6,300 0.1
6.52
26.47
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
6.71
 115,970 6.87 6.87 6.62 0 0 0
03/06/2020
6.79
 15,210 6.71 6.79 6.71 0 0 0
02/06/2020
6.71
 50,220 6.71 6.79 6.62 0 0 0
01/06/2020
6.79
 60,269 6.71 6.79 6.62 0 0 0
29/05/2020
6.62
 104,520 6.71 6.71 6.54 0 0 0
28/05/2020
6.79
 35,800 6.79 6.79 6.71 0 0 0
27/05/2020
6.71
 177,441 6.71 6.95 6.54 0 0 0
26/05/2020
6.95
 401,100 6.79 7.03 6.79 0 0 0
25/05/2020
6.79
 138,458 6.71 6.79 6.54 0 0 0
22/05/2020
6.62
 93,730 6.79 6.79 6.54 0 0 0
21/05/2020
6.62
 66,535 6.79 6.87 6.62 0 0 0
20/05/2020
6.71
 74,868 6.79 6.79 6.62 0 0 0
19/05/2020
6.71
 179,320 6.87 6.87 6.62 0 0 0
18/05/2020
6.71
 70,260 6.87 6.95 6.71 0 0 0
15/05/2020
6.71
 229,432 6.95 6.95 6.71 0 0 0
14/05/2020
7.03
 71,885 7.03 7.03 6.87 0 0 0
13/05/2020
7.03
 248,518 7.20 7.36 6.95 0 0 0
12/05/2020
7.20
 656,230 6.54 7.28 6.54 0 0 0
11/05/2020
6.54
 80,440 6.54 6.62 6.38 0 0 0
08/05/2020
6.38
 75,845 6.54 6.54 6.38 0 0 0
07/05/2020
6.46
 76,040 6.46 6.46 6.30 0 0 0
06/05/2020
6.38
 59,985 6.54 6.54 6.30 0 0 0
05/05/2020
6.38
 22,220 6.54 6.54 6.30 0 0 0
04/05/2020
6.38
 35,643 6.46 6.54 6.38 0 0 0
29/04/2020
6.30
 49,845 6.54 6.54 6.30 0 0 0
28/04/2020
6.30
 164,755 6.22 6.46 6.13 0 0 0
27/04/2020
6.13
 66,078 6.30 6.30 6.05 0 0 0
24/04/2020
6.13
 61,790 6.30 6.46 6.13 0 0 0
23/04/2020
6.30
 113,800 6.54 6.54 6.22 0 0 0
22/04/2020
6.13
 143,486 6.22 6.22 5.97 0 0 0
21/04/2020
6.05
 433,160 6.62 6.62 5.97 0 0 0
20/04/2020
6.62
 406,906 6.87 6.95 6.46 0 0 0
17/04/2020
6.87
 192,680 6.95 7.20 6.71 0 0 0
16/04/2020
6.79
 208,290 6.87 6.95 6.62 0 0 0
15/04/2020
6.79
 257,251 6.95 7.12 6.62 0 0 0
14/04/2020
6.95
 822,450 7.12 7.36 6.62 0 0 0
13/04/2020
6.62
 368,670 6.05 6.62 6.05 0 0 0
10/04/2020
5.81
 485,690 5.64 6.05 5.56 0 0 0
09/04/2020
5.56
 167,500 5.56 5.64 5.40 0 0 0
08/04/2020
5.40
 123,950 5.48 5.48 5.32 0 0 0
07/04/2020
5.48
 118,605 5.56 5.81 5.40 0 0 0
06/04/2020
5.56
 291,563 5.32 5.64 5.32 0 0 0
03/04/2020
5.23
 122,955 4.99 5.73 4.99 0 0 0
01/04/2020
5.07
 79,500 4.91 5.15 4.91 0 0 0
31/03/2020
4.83
 181,915 4.99 5.23 4.83 0 0 0
30/03/2020
4.99
 104,160 5.15 5.15 4.91 0 0 0
27/03/2020
5.15
 80,600 5.23 5.32 5.15 0 0 0
26/03/2020
5.23
 165,100 5.48 5.56 5.23 0 0 0
25/03/2020
5.73
 177,300 5.81 5.81 5.56 0 0 0
24/03/2020
5.48
 198,000 5.32 5.56 5.23 0 0 0
23/03/2020
5.15
 547,560 5.73 6.05 5.15 0 0 0
20/03/2020
6.05
 509,510 5.97 6.05 5.81 0 0 0
19/03/2020
6.13
 360,950 6.05 6.13 5.89 0 0 0
18/03/2020
6.13
 263,600 6.13 6.46 6.05 0 0 0
17/03/2020
6.13
 295,320 5.89 6.13 5.15 0 0 0
16/03/2020
6.13
 107,600 6.13 6.13 5.97 0 0 0
13/03/2020
6.22
 630,000 5.97 6.22 5.56 0 0 0
12/03/2020
6.30
 552,200 6.30 6.30 5.97 0 0 0
11/03/2020
6.46
 227,780 6.46 6.46 6.22 0 0 0
10/03/2020
6.46
 196,600 6.30 6.46 6.22 0 0 0
09/03/2020
6.46
 634,880 6.54 6.62 6.22 0 0 0
06/03/2020
6.79
 32,800 6.79 6.87 6.71 0 0 0
05/03/2020
6.79
 49,868 6.79 7.12 6.79 0 0 0
04/03/2020
6.79
 126,110 6.71 6.87 6.71 0 0 0
03/03/2020
6.71
 60,100 6.79 6.87 6.62 0 0 0
02/03/2020
6.71
 111,426 6.62 6.71 6.54 0 0 0
28/02/2020
6.62
 46,885 6.79 6.79 6.62 0 0 0
27/02/2020
6.87
 45,710 6.71 6.87 6.71 0 0 0
26/02/2020
6.71
 82,324 6.71 6.79 6.62 0 0 0
25/02/2020
6.79
 84,600 6.71 6.79 6.46 0 0 0
24/02/2020
6.79
 420,071 7.12 7.12 6.71 0 0 0
21/02/2020
7.12
 150,800 7.28 7.28 7.03 0 0 0
20/02/2020
7.28
 138,320 7.28 8.02 7.20 0 0 0
19/02/2020
7.28
 234,721 7.28 7.28 7.20 0 0 0
18/02/2020
7.36
 243,900 7.20 7.36 7.20 0 0 0
17/02/2020
7.20
 191,500 7.36 7.36 7.12 0 0 0
14/02/2020
7.44
 84,306 7.36 7.52 7.20 0 0 0
13/02/2020
7.52
 497,300 7.69 7.69 7.44 0 0 0
12/02/2020
7.61
 720,834 7.12 7.69 7.12 0 0 0
11/02/2020
7.20
 193,321 7.03 7.28 7.03 0 0 0
10/02/2020
7.20
 149,800 7.36 7.36 7.12 0 0 0
07/02/2020
7.44
 135,810 7.52 7.61 7.28 0 0 0
06/02/2020
7.44
 1,391,221 6.95 7.69 6.95 0 0 0
05/02/2020
7.03
 396,574 6.71 7.03 6.62 0 0 0
04/02/2020
6.46
 130,120 6.54 6.62 6.46 0 0 0
03/02/2020
6.54
 358,156 6.87 6.87 6.30 0 0 0
31/01/2020
6.87
 115,400 7.03 7.03 6.87 0 0 0
30/01/2020
7.03
 132,600 7.12 7.20 6.87 0 0 0
22/01/2020
7.28
 365,737 6.95 7.36 6.95 0 0 0
21/01/2020
6.79
 142,900 6.87 6.87 6.79 0 0 0
20/01/2020
6.79
 45,000 6.79 6.79 6.79 0 0 0
17/01/2020
6.79
 50,200 6.79 6.95 6.71 0 0 0
16/01/2020
6.87
 51,204 6.71 6.87 6.71 0 0 0
15/01/2020
6.71
 32,800 6.79 6.79 6.71 0 0 0
14/01/2020
6.79
 38,320 6.71 6.79 6.71 0 0 0
13/01/2020
6.71
 38,500 6.71 6.71 6.71 0 0 0
10/01/2020
6.62
 67,200 6.79 6.79 6.62 0 0 0
09/01/2020
6.71
 122,050 6.71 6.79 6.62 0 0 0
08/01/2020
6.71
 328,100 6.87 6.87 6.54 0 0 0
07/01/2020
6.87
 57,400 6.79 6.95 6.79 0 0 0

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