Tập đoàn Dệt May Việt Nam (vgt)

14.50
0.40
(2.84%)
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)
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
30/01/2018
12.98
 360,400 13.45 13.45 12.60 0 0 0
29/01/2018
13.45
 402,530 14.07 14.30 13.06 0 60,000 -1.1
26/01/2018
14.07
 581,188 14.38 14.68 13.60 12,000 0 0.2
25/01/2018
14.38
 954,800 13.45 15.23 14.38 0 154,000 -2.9
24/01/2018
13.45
 710,440 12.06 13.45 12.21 0 0 0
23/01/2018
12.06
 269,010 10.82 12.13 10.82 1,000 0 0.0
22/01/2018
10.82
 262,900 10.05 11.59 10.43 0 0 0
19/01/2018
10.05
 12,900 10.20 10.36 10.05 0 0 0
18/01/2018
10.20
 10,200 10.51 10.51 10.20 0 0 0
17/01/2018
10.51
 24,100 10.67 10.67 10.28 0 0 0
16/01/2018
10.67
 42,140 10.67 10.82 10.43 40 0 0.0
15/01/2018
10.67
 72,700 9.82 10.67 9.89 0 0 0
12/01/2018
9.82
 67,600 10.12 10.12 9.74 0 0 0
11/01/2018
10.12
 15,800 10.20 10.36 10.12 0 0 0
10/01/2018
10.20
 32,800 10.05 10.36 10.12 0 0 0
09/01/2018
10.05
 137,310 10.67 10.74 10.05 0 0 0
08/01/2018
10.67
 65,010 10.12 10.74 9.89 0 0 0
05/01/2018
10.12
 31,800 10.82 10.82 10.05 0 0 0
04/01/2018
10.82
 357,500 9.89 11.28 10.67 0 100 -0.0
03/01/2018
9.89
 87,230 8.66 9.89 9.04 0 100 -0.0
02/01/2018
8.66
 1,300 7.96 8.81 8.66 0 0 0
29/12/2017
7.96
 9,900 8.81 8.81 7.96 0 0 0
28/12/2017
8.81
 2,800 8.81 8.81 8.66 0 0 0
27/12/2017
8.81
 5,200 8.89 8.89 8.73 0 0 0
26/12/2017
8.89
 8,800 8.66 8.97 8.89 0 0 0
25/12/2017
8.66
 1,000 8.66 8.66 8.66 0 0 0
22/12/2017
8.66
 800 8.73 8.73 8.58 0 0 0
21/12/2017
8.73
 2,100 8.81 8.89 8.50 0 0 0
20/12/2017
8.81
 4,500 8.81 8.81 8.73 0 0 0
19/12/2017
8.81
 5,800 8.89 8.89 8.81 0 0 0
18/12/2017
8.89
 1,400 8.81 8.89 8.81 0 0 0
15/12/2017
8.81
 2,100 8.73 8.81 8.81 0 0 0
14/12/2017
8.73
 1,000 8.66 8.89 8.73 0 0 0
13/12/2017
8.66
 4,400 8.73 8.73 8.66 0 0 0
12/12/2017
8.73
 22,900 8.81 8.81 8.50 0 0 0
11/12/2017
8.81
 200 8.89 8.89 8.81 0 0 0
08/12/2017
8.89
 1,200 8.89 8.89 8.66 0 0 0
07/12/2017
8.89
 2,600 8.89 8.97 8.89 0 0 0
06/12/2017
8.89
 8,700 8.58 8.89 8.81 0 0 0
05/12/2017
8.58
 13,500 8.58 8.97 8.58 0 0 0
04/12/2017
8.58
 37,609 8.50 9.20 8.50 0 27,000 -0.3
01/12/2017
8.50
 1,200 8.50 8.50 8.50 100 0 0.0
30/11/2017
8.50
 8,500 8.27 8.50 8.27 0 0 0
29/11/2017
8.27
 2,500 8.50 8.50 8.27 0 0 0
28/11/2017
8.50
 22,600 8.50 8.50 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |