Tổng Công ty cổ phần May Việt Tiến (vgg)

41.90
0
(0%)
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) 		0.10 0.24% 75,900 -2,000 -0.1
40.30
43.20
42
2 tháng
(2024-07-22) 		4.40 11.70% 458,800 -8,800 -0.3
37.10
43.20
42
3 tháng
(2024-06-21) 		1.50 3.70% 717,200 8,490 0.4
37.10
43.20
42
6 tháng
(2024-03-25) 		7.34 21.19% 1,971,200 -91,010 -3.3
34
43.20
42
12 tháng
(2023-09-25) 		6.03 16.76% 3,248,400 148,290 5.4
32.40
43.20
42
24 tháng
(2022-09-30) 		6.32 17.73% 7,622,750 141,290 7.0
26.17
43.20
42
36 tháng
(2021-10-05) 		5.35 14.59% 10,418,929 775,090 35.5
26.17
43.32
42
60 tháng
(2019-10-16) 		2.89 7.39% 18,723,940 -2,764,528 -59.9
24.73
43.32
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2017
35.13
 73,500 33.81 35.13 34.14 0 300 -0.0
22/11/2017
33.81
 4,700 34.93 36.06 33.81 2,100 0 0.1
21/11/2017
34.93
 4,000 36.33 36.86 34.93 100 0 0.0
20/11/2017
36.33
 14,100 35.00 38.45 34.34 1,100 0 0.1
17/11/2017
35.00
 5,100 35.00 35.00 35.00 3,400 0 0.2
16/11/2017
35.00
 8,900 35.13 37.12 35.00 3,300 0 0.2
15/11/2017
35.13
 4,401 36.33 37.79 35.07 101 2,300 -0.1
14/11/2017
36.33
 2,824 35.13 39.71 34.87 400 0 0.0
13/11/2017
35.13
 35,300 34.80 35.80 34.60 100 22,900 -1.2
10/11/2017
34.80
 34,700 34.47 34.80 33.94 3,100 0 0.2
09/11/2017
34.47
 16,600 33.94 34.74 33.81 4,200 0 0.2
08/11/2017
33.94
 9,707 33.87 34.74 33.94 3,900 0 0.2
07/11/2017
33.87
 21,300 33.94 34.60 33.87 19,000 0 1.0
06/11/2017
33.94
 27,600 33.87 34.80 33.94 7,100 0 0.4
03/11/2017
33.87
 22,900 34.74 34.74 33.87 20,900 0 1.1
02/11/2017
34.74
 137 33.81 34.74 34.74 100 0 0.0
01/11/2017
33.81
 7,400 34.67 35.13 33.81 6,500 100 0.3
31/10/2017
34.67
 31,196 35.13 35.13 33.74 16,800 0 0.9
30/10/2017
35.13
 33,600 33.81 37.12 34.80 100 8,400 -0.4
27/10/2017
33.81
 2,100 33.81 35.00 33.81 0 0 0
26/10/2017
33.81
 4,000 34.47 35.73 33.68 200 0 0.0
25/10/2017
34.47
 2,430 34.21 34.47 33.74 0 0 0
24/10/2017
34.21
 600 33.81 34.21 33.54 0 0 0
23/10/2017
33.81
 11,200 34.74 34.74 33.81 0 0 0
20/10/2017
34.74
 119 33.87 34.74 34.74 100 0 0.0
19/10/2017
33.87
 2,600 34.14 34.14 33.87 0 0 0
18/10/2017
34.14
 3,410 35.00 35.00 34.01 0 500 -0.0
17/10/2017
35.00
 927 33.94 35.00 33.81 200 0 0
16/10/2017
33.94
 2,510 35.07 35.40 33.87 100 100 0
13/10/2017
35.07
 15,100 34.47 35.40 33.21 2,800 13,500 0
12/10/2017
34.47
 5,700 35.40 35.40 34.47 0 5,500 -0.3
11/10/2017
35.40
 6,920 35.27 35.47 35.40 0 1,200 -0.1
10/10/2017
35.27
 3,100 35.27 35.33 35.27 0 0 0
09/10/2017
35.27
 11,900 35.47 35.47 34.87 100 0 0
06/10/2017
35.47
 11,000 34.47 35.47 35.00 0 0 0
05/10/2017
34.47
 6,700 34.47 35.13 34.47 100 0 0.0
04/10/2017
34.47
 5,730 34.54 34.54 34.47 0 0 0
03/10/2017
34.54
 1,703 34.80 34.80 34.54 0 0 0
02/10/2017
34.80
 5,890 35.73 35.73 34.47 0 0 0
29/09/2017
35.73
 7,110 35.47 35.73 34.80 0 0 0
28/09/2017
35.47
 3,400 34.87 35.80 35.00 100 0 0.0
27/09/2017
34.87
 4,100 34.80 35.20 34.80 100 0 0.0
26/09/2017
34.80
 7,550 34.87 35.13 34.80 0 0 0
25/09/2017
34.87
 9,370 35.60 35.80 34.80 0 0 0
22/09/2017
35.60
 3,416 35.73 35.73 34.60 0 0 0
21/09/2017
35.73
 100 35.13 35.73 35.73 0 0 0
20/09/2017
35.13
 7,800 35.27 35.80 35.13 0 0 0
19/09/2017
35.27
 1,100 35.73 36.46 35.27 100 0 0.0
18/09/2017
35.73
 9,400 35.80 35.80 35.13 100 0 0.0
15/09/2017
35.80
 8,500 35.80 35.80 35.13 0 0 0
14/09/2017
35.80
 4,550 36.39 36.39 35.80 0 0 0
13/09/2017
36.39
 1,020 39.77 39.77 36.39 0 0 0
12/09/2017
39.77
 301 35.53 39.77 39.77 200 0 0.0
11/09/2017
35.53
 1,200 35.47 36.13 35.53 100 0 0
08/09/2017
35.47
 3,400 35.80 35.80 35.13 0 0 0
07/09/2017
35.80
 2,515 35.13 37.12 35.80 100 0 0.0
06/09/2017
35.13
 5,700 34.80 36.72 34.47 100 0 0.0
05/09/2017
34.80
 20,100 36.33 36.33 34.74 13,200 0 0.7
01/09/2017
36.33
 9,900 37.19 37.19 35.86 0 0 0
31/08/2017
37.19
 16,800 37.12 38.05 36.46 200 10,600 -0.6
30/08/2017
37.12
 5,210 37.12 38.91 37.12 110 700 -0.0
29/08/2017
37.12
 1,510 37.12 38.45 37.12 0 1,400 -0.1
28/08/2017
37.12
 7,000 38.98 39.84 37.12 100 6,300 -0.3
25/08/2017
38.98
 5,700 38.78 38.98 36.86 200 2,500 -0.1
24/08/2017
38.78
 600 37.52 38.78 37.12 100 0 0.0
23/08/2017
37.52
 2,380 39.04 39.11 37.12 100 0 0.0
22/08/2017
39.04
 1,904 39.11 39.11 39.04 0 0 0
21/08/2017
39.11
 700 39.38 39.38 37.52 500 0 0.0
18/08/2017
39.38
 14,400 39.38 39.38 38.45 0 0 0
17/08/2017
39.38
 0 39.38 39.38 39.38 0 0 0
16/08/2017
39.38
 0 39.38 39.38 39.38 0 0 0
15/08/2017
39.38
 2,500 39.38 39.38 39.38 0 0 0
14/08/2017
39.38
 3,600 39.77 39.77 39.38 0 0 0
11/08/2017
39.77
 3,360 39.44 39.77 38.45 100 1,100 -0.1
10/08/2017
39.44
 400 39.44 40.44 39.44 100 0 0.0
09/08/2017
39.44
 5,600 39.38 40.11 38.45 200 0 0.0
08/08/2017
39.38
 4,300 39.31 39.77 39.11 100 0 0.0
07/08/2017
39.31
 6,200 39.11 39.77 38.98 100 0 0.0
04/08/2017
39.11
 31,699 39.71 39.77 38.98 0 0 0
03/08/2017
39.71
 4,600 39.11 43.02 39.71 2,900 0 0.2
02/08/2017
39.11
 6,620 39.77 39.77 38.78 100 0 0.0
01/08/2017
39.77
 610 40.17 40.17 38.45 100 0 0.0
31/07/2017
40.17
 3,700 39.44 40.30 39.18 1,300 0 0.1
28/07/2017
39.44
 5,200 39.77 39.77 38.78 300 0 0.0
27/07/2017
39.77
 700 40.37 40.37 39.77 100 0 0.0
26/07/2017
40.37
 5,640 39.77 40.44 39.77 200 0 0.0
25/07/2017
39.77
 2,000 39.77 39.77 39.11 0 0 0
24/07/2017
39.77
 140 39.77 39.77 39.77 100 0 0.0
21/07/2017
39.77
 6,052 40.44 40.44 38.51 400 0 0.0
20/07/2017
40.44
 14,400 40.77 40.77 40.37 200 0 0.0
19/07/2017
40.77
 10,400 37.12 40.77 37.52 500 3,000 -0.1
18/07/2017
37.12
 3,600 39.77 40.37 37.12 500 3,500 -0.2
17/07/2017
39.77
 6,700 39.97 39.97 38.85 700 6,000 -0.3
14/07/2017
39.97
 1,220 39.77 40.77 39.77 200 0 0.0
13/07/2017
39.77
 590 39.84 40.44 39.77 100 0 0.0
12/07/2017
39.84
 2,200 39.11 39.84 39.77 0 0 0
11/07/2017
39.11
 2,050 39.77 40.04 39.11 0 0 0
10/07/2017
39.77
 400 39.77 40.77 39.77 0 0 0
07/07/2017
39.77
 7,900 40.24 40.30 39.77 5,500 0 0.3
06/07/2017
40.24
 3,700 40.44 40.64 39.77 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |