Tập đoàn Dệt May Việt Nam (vgt)

13.50
-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)
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
24/04/2018
11.36
 165,610 11.36 11.44 11.05 0 0 0
23/04/2018
11.36
 200,800 11.67 11.67 11.21 0 0 0
20/04/2018
11.67
 37,140 11.44 11.83 11.52 0 0 0
19/04/2018
11.44
 173,300 11.52 11.59 11.28 0 0 0
18/04/2018
11.52
 263,318 11.98 11.98 11.52 0 0 0
17/04/2018
11.98
 131,850 11.90 12.13 11.83 0 0 0
16/04/2018
11.90
 98,005 12.13 12.13 11.90 2,000 100 0.0
13/04/2018
12.13
 255,090 12.06 12.37 11.90 50,100 0 0.8
12/04/2018
12.06
 141,312 11.83 12.06 11.67 50,000 0 0.8
11/04/2018
11.83
 226,650 12.06 12.13 11.83 50,000 0 0.8
10/04/2018
12.06
 292,060 11.98 12.13 11.83 25,100 0 0.4
09/04/2018
11.98
 350,539 12.29 12.37 11.83 0 0 0
06/04/2018
12.29
 518,410 12.75 12.75 11.98 0 110,000 -1.8
05/04/2018
12.75
 1,279,560 12.29 13.45 12.29 50,000 330,000 -4.6
04/04/2018
12.29
 433,900 11.59 12.37 11.90 0 0 0
03/04/2018
11.59
 270,300 11.83 11.90 11.59 0 0 0
02/04/2018
11.83
 172,130 11.90 12.13 11.67 0 0 0
30/03/2018
11.90
 250,050 11.75 11.98 11.67 5,000 0 0.1
29/03/2018
11.75
 218,800 12.13 12.13 11.59 100 0 0.0
28/03/2018
12.13
 210,900 12.13 12.21 11.75 50,200 0 0.8
27/03/2018
12.13
 840,720 11.98 12.83 12.06 0 160,000 -2.6
26/03/2018
11.98
 1,183,480 11.05 12.29 10.90 50,000,000 15,760,000 555.5
23/03/2018
11.05
 522,100 11.36 11.36 10.82 100,000 270,000 -2.4
22/03/2018
11.36
 369,700 11.52 11.98 11.28 10,900 140,000 -1.9
21/03/2018
11.52
 355,400 11.59 11.90 11.36 8,500 160,000 -2.3
20/03/2018
11.59
 688,200 11.98 11.98 11.52 0 350,000 -5.3
19/03/2018
11.98
 738,500 12.44 12.52 11.75 0 220,000 -3.4
16/03/2018
12.44
 968,320 12.37 12.91 12.29 0 503,000 -8.2
15/03/2018
12.37
 1,187,400 11.75 12.37 11.59 5,700 900,000 -13.9
14/03/2018
11.75
 1,290,900 11.44 11.83 10.90 271,300 900,000 -9.1
13/03/2018
11.44
 381,300 11.59 11.90 11.13 0 200,000 -2.9
12/03/2018
11.59
 374,100 11.98 12.37 11.52 0 200,000 -3.0
09/03/2018
11.98
 539,700 12.06 12.98 11.98 0 300,000 -4.8
08/03/2018
12.06
 391,300 11.44 12.75 11.59 0 310,000 -4.7
07/03/2018
11.44
 438,800 11.67 11.75 11.21 0 200,000 -2.9
06/03/2018
11.67
 470,000 12.29 12.37 11.67 0 300,000 -4.6
05/03/2018
12.29
 356,910 12.52 12.60 11.98 0 200,000 -3.2
02/03/2018
12.52
 384,810 12.68 12.75 12.29 0 306,600 -4.9
01/03/2018
12.68
 557,700 12.75 13.14 12.60 0 436,100 -7.2
28/02/2018
12.75
 227,100 12.75 13.06 12.60 1,000 147,500 -2.4
27/02/2018
12.75
 321,503 13.53 13.53 12.68 8,000 224,500 -3.6
26/02/2018
13.53
 552,110 14.14 14.76 13.06 0 331,600 -5.8
23/02/2018
14.14
 322,560 12.83 14.30 13.06 0 0 0
22/02/2018
12.83
 102,700 12.75 13.37 12.75 0 0 0
21/02/2018
12.75
 195,900 12.83 13.37 12.60 0 0 0
13/02/2018
12.83
 99,100 12.29 12.91 12.21 0 0 0
12/02/2018
12.29
 74,800 11.59 12.37 11.21 1,500 0 0.0
09/02/2018
11.59
 155,400 11.21 11.75 10.12 0 0 0
08/02/2018
11.21
 175,900 11.36 11.75 11.13 500 0 0.0
07/02/2018
11.36
 158,000 10.43 11.36 10.59 0 0 0
06/02/2018
10.43
 453,700 10.82 10.82 9.66 0 0 0
05/02/2018
10.82
 188,000 11.83 11.83 10.82 0 0 0
02/02/2018
11.83
 462,200 12.83 12.83 11.21 0 0 0
01/02/2018
12.83
 156,600 12.98 13.29 12.52 0 0 0
31/01/2018
12.98
 651,900 12.98 13.76 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |