Tổng Công ty cổ phần May Việt Tiến (vgg)

43.90
-0.70
(-1.57%)
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
(2025-11-17) 		-1 -2.19% 43,600 -15,000 -0.7
43
45.60
43.90
2 tháng
(2025-10-17) 		0.50 1.13% 67,400 -15,000 -0.7
42.10
45.60
43.90
3 tháng
(2025-09-17) 		-2 -4.29% 155,100 -15,000 -0.7
42.10
46.60
43.90
6 tháng
(2025-06-19) 		-2.90 -6.11% 365,500 -23,700 -0.8
42.10
48.50
43.90
12 tháng
(2024-12-23) 		0.69 1.57% 1,769,476 -10,200 -0.5
32.40
48.50
43.90
24 tháng
(2023-12-27) 		13.60 43.89% 4,733,274 -9,010 -0.4
30.29
48.50
43.90
36 tháng
(2023-01-03) 		12.71 39.87% 9,595,695 27,590 3.1
26.96
48.50
43.90
60 tháng
(2021-01-11) 		12.76 40.09% 16,124,706 1,333,090 61.6
24.47
48.50
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2019
35.20
 34,210 35.20 35.85 35.14 10,200 0 0.6
27/02/2019
35.20
 23,330 35.14 35.20 35.07 0 0 0
26/02/2019
35.14
 12,600 34.94 35.20 35.07 0 0 0
25/02/2019
34.94
 3,305 34.88 35.20 34.94 0 0 0
22/02/2019
34.88
 27,110 35.52 35.52 34.88 0 0 0
21/02/2019
35.52
 4,600 35.52 35.65 35.20 0 0 0
20/02/2019
35.52
 10,900 35.52 36.75 35.52 10,100 0 0.6
19/02/2019
35.52
 24,860 36.17 36.17 35.52 0 0 0
18/02/2019
36.17
 19,250 36.75 37.33 36.17 10,100 0 0.6
15/02/2019
36.75
 21,800 36.81 36.81 34.30 10,200 0 0.6
14/02/2019
36.81
 21,804 36.81 36.81 36.69 10,000 0 0.6
13/02/2019
36.81
 14,016 36.49 38.69 35.85 10,100 0 0.6
12/02/2019
36.49
 14,860 35.78 36.49 35.52 5,800 0 0.3
11/02/2019
35.78
 7,000 34.88 35.78 35.01 5,400 300 0.3
01/02/2019
34.88
 2,100 34.88 36.10 34.88 100 0 0.0
31/01/2019
34.88
 12,062 34.88 35.01 34.49 0 0 0
30/01/2019
34.88
 4,414 33.59 34.88 33.71 0 0 0
29/01/2019
33.59
 300 33.46 33.59 33.59 0 0 0
28/01/2019
33.46
 2,600 33.52 34.81 33.46 100 0 0.0
25/01/2019
33.52
 10,850 33.84 34.88 33.52 100 0 0.0
24/01/2019
33.84
 0 33.59 33.84 33.84 0 0 0
23/01/2019
33.59
 2,400 34.23 34.23 33.59 0 0 0
22/01/2019
34.23
 6,000 33.59 34.23 33.78 0 0 0
21/01/2019
33.59
 5,850 33.59 34.17 33.52 100 0 0.0
18/01/2019
33.59
 1,700 33.59 33.59 33.39 0 0 0
17/01/2019
33.59
 2,900 33.59 34.88 33.52 100 0 0.0
16/01/2019
33.59
 4,404 33.59 33.59 33.26 0 0 0
15/01/2019
33.59
 4,600 32.42 33.59 32.94 100 0 0.0
14/01/2019
32.42
 3,060 32.29 34.10 32.42 0 0 0
11/01/2019
32.29
 4,190 32.62 32.62 32.10 0 0 0
10/01/2019
32.62
 3,186 32.29 32.62 32.16 0 0 0
09/01/2019
32.29
 3,000 32.36 32.36 31.84 0 0 0
08/01/2019
32.36
 460 32.29 32.87 32.36 0 0 0
07/01/2019
32.29
 1,710 31.91 32.94 32.29 0 0 0
04/01/2019
31.91
 1,574 32.03 32.94 31.20 0 0 0
03/01/2019
32.03
 1,200 32.42 32.42 32.03 0 0 0
02/01/2019
32.42
 200 32.68 33.59 32.42 100 0 0.0
28/12/2018
32.68
 11,040 32.36 32.68 32.29 3,100 0 0.2
27/12/2018
32.36
 3,000 32.10 32.94 32.29 100 800 -0.0
26/12/2018
32.10
 14,500 32.23 34.88 32.10 3,700 10,400 -0.3
25/12/2018
32.23
 29,900 33.26 33.26 31.78 7,000 11,200 -0.2
24/12/2018
33.26
 9,905 33.59 36.81 32.94 3,400 1,100 0.1
21/12/2018
33.59
 16,002 33.91 33.91 33.39 4,400 4,500 -0.0
20/12/2018
33.91
 9,900 34.17 34.23 33.39 2,700 0 0.1
19/12/2018
34.17
 6,700 34.17 34.81 33.65 3,200 500 0.1
18/12/2018
34.17
 6,400 33.52 34.17 33.59 1,100 0 0.1
17/12/2018
33.52
 5,702 34.49 34.68 33.52 2,900 0 0.2
14/12/2018
34.49
 9,800 34.49 34.55 34.49 3,600 0 0.2
13/12/2018
34.49
 3,700 34.49 34.75 34.49 1,700 0 0.1
12/12/2018
34.49
 4,702 34.49 34.55 34.49 2,700 1,000 0.1
11/12/2018
34.49
 7,000 34.55 34.62 34.49 1,900 0 0.1
10/12/2018
34.55
 3,968 34.49 35.14 34.42 1,900 0 0.1
07/12/2018
34.49
 8,800 34.30 34.49 34.42 3,000 0 0.2
06/12/2018
34.30
 5,642 34.30 34.75 34.30 1,100 0 0.1
05/12/2018
34.30
 21,300 34.88 34.88 34.23 6,000 0 0.3
04/12/2018
34.88
 5,200 34.55 34.88 34.23 1,700 0 0.1
03/12/2018
34.55
 11,300 35.07 35.07 34.23 1,700 0 0.1
30/11/2018
35.07
 4,100 34.55 35.07 34.23 0 0 0
29/11/2018
34.55
 13,900 34.68 34.88 34.23 1,700 0 0.1
28/11/2018
34.68
 2,019 34.88 35.52 34.62 1,000 0 0.1
27/11/2018
34.88
 2,610 35.33 35.33 34.88 1,700 0 0.1
26/11/2018
35.33
 8,300 34.88 35.33 34.88 1,700 0 0.1
23/11/2018
34.88
 11,300 34.88 35.85 34.88 1,800 0 0.1
22/11/2018
34.88
 8,513 35.20 35.20 34.88 1,700 0 0.1
21/11/2018
35.20
 5,100 34.88 36.10 34.88 1,700 0 0.1
20/11/2018
34.88
 5,630 35.39 35.59 34.88 1,400 0 0.1
19/11/2018
35.39
 1,003 35.39 36.10 35.39 300 0 0.0
16/11/2018
35.39
 4,751 35.33 35.78 35.33 1,000 0 0.1
15/11/2018
35.33
 1,930 35.20 36.04 35.33 1,100 0 0.1
14/11/2018
35.20
 1,530 35.72 35.85 35.20 100 0 0.0
13/11/2018
35.72
 16,700 34.23 36.04 34.81 100 0 0.0
12/11/2018
34.23
 11,600 34.23 34.75 34.23 2,200 0 0.1
09/11/2018
34.23
 5,751 34.88 34.88 34.23 2,200 0 0.1
08/11/2018
34.88
 3,900 34.88 34.88 34.88 1,800 0 0.1
07/11/2018
34.88
 4,000 34.88 34.94 34.42 2,200 2,200 0
06/11/2018
34.88
 6,700 34.55 35.07 34.88 2,200 0 0.1
05/11/2018
34.55
 7,750 35.20 36.10 34.49 2,200 0 0.1
02/11/2018
35.20
 7,700 34.55 35.46 34.75 0 0 0
01/11/2018
34.55
 9,100 35.14 35.97 34.55 2,200 0 0.1
31/10/2018
35.14
 20,403 34.23 35.14 34.55 600 0 0.0
30/10/2018
34.23
 7,917 34.04 35.14 34.23 2,200 0 0.1
29/10/2018
34.04
 4,300 34.81 34.81 34.04 1,800 0 0.1
26/10/2018
34.81
 1,800 35.20 36.17 34.81 100 0 0.0
25/10/2018
35.20
 14,600 34.68 35.52 33.59 2,200 0 0.1
24/10/2018
34.68
 14,100 35.52 36.94 34.68 2,200 0 0.1
23/10/2018
35.52
 11,980 36.81 36.94 35.52 2,000 0 0.1
22/10/2018
36.81
 1,320 36.88 38.11 36.81 200 0 0.0
19/10/2018
36.88
 9,000 36.81 36.94 36.49 6,400 0 0.4
18/10/2018
36.81
 12,720 37.14 37.14 36.81 7,600 0 0.4
17/10/2018
37.14
 5,940 36.81 37.72 36.81 4,000 0 0.2
16/10/2018
36.81
 1,610 36.17 38.11 36.36 800 0 0.0
15/10/2018
36.17
 3,080 38.56 38.56 36.10 100 0 0.0
12/10/2018
38.56
 29,090 36.23 40.04 34.23 400 0 0.0
11/10/2018
36.23
 71,045 37.98 38.43 36.23 2,000 0 0.1
10/10/2018
37.98
 35,900 38.30 38.82 37.78 900 0 0.1
09/10/2018
38.30
 11,913 38.56 38.82 37.46 0 0 0
08/10/2018
38.56
 37,050 38.56 38.88 37.78 0 0 0
05/10/2018
38.56
 95,710 37.72 39.01 37.46 200 0 0.0
04/10/2018
37.72
 15,590 36.81 38.11 37.20 2,100 0 0.1
03/10/2018
36.81
 25,780 37.46 38.75 36.81 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |