Tổng Công ty cổ phần May Việt Tiến (vgg)

42
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)
05/07/2017
40.44
 2,040 40.44 40.44 40.17 0 0 0
04/07/2017
40.44
 8,900 40.44 40.57 40.44 0 0 0
03/07/2017
40.44
 7,650 40.50 40.64 39.84 0 0 0
30/06/2017
40.50
 8,800 40.44 40.77 40.17 300 0 0.0
29/06/2017
40.44
 1,680 40.57 40.70 39.77 100 0 0.0
28/06/2017
40.57
 15,700 40.37 40.57 39.77 400 0 0.0
27/06/2017
40.37
 2,828 40.77 40.77 39.77 100 0 0.0
26/06/2017
40.77
 150 40.30 40.77 40.77 100 0 0.0
23/06/2017
40.30
 7,911 40.57 40.77 39.77 600 6,300 -0.3
22/06/2017
40.57
 111,920 40.70 40.77 39.77 3,900 0 0.2
21/06/2017
40.70
 6,700 40.44 41.10 40.37 1,100 0 0.1
20/06/2017
40.44
 6,700 40.57 41.10 39.91 1,200 0 0.1
19/06/2017
40.57
 17,360 39.77 41.10 39.77 1,400 0 0.1
16/06/2017
39.77
 3,800 40.04 40.30 39.77 100 500 -0.0
15/06/2017
40.04
 9,490 40.44 40.77 38.45 1,000 0 0.0
14/06/2017
40.44
 23,570 40.17 40.57 39.77 1,000 0 0.1
13/06/2017
40.17
 3,800 40.44 40.77 40.17 100 0 0.0
12/06/2017
40.44
 5,400 40.44 41.03 39.77 1,100 0 0.1
09/06/2017
40.44
 2,480 40.17 41.03 40.11 300 0 0.0
08/06/2017
40.17
 11,630 40.17 41.03 40.11 300 0 0.0
07/06/2017
40.17
 11,130 40.17 41.10 40.11 300 0 0.0
06/06/2017
40.17
 5,688 40.44 40.97 40.17 100 0 0.0
05/06/2017
40.44
 21,300 40.44 41.10 40.11 200 0 0.0
02/06/2017
40.44
 5,800 40.77 40.77 40.44 100 2,200 -0.1
01/06/2017
40.77
 1,950 40.77 40.77 40.11 300 800 -0.0
31/05/2017
40.77
 11,800 40.57 40.77 40.17 1,100 2,000 -0.1
30/05/2017
40.57
 18,800 40.77 41.37 40.57 300 5,000 -0.3
29/05/2017
40.77
 15,218 41.10 41.10 40.17 100 0 0.0
26/05/2017
41.10
 12,061 41.43 41.43 39.77 100 0 0.0
25/05/2017
41.43
 14,640 41.03 41.76 40.44 900 0 0.1
24/05/2017
41.03
 54,250 41.76 41.76 39.31 20,300 0 1.2
23/05/2017
41.76
 100 41.70 41.76 41.76 100 0 0.0
22/05/2017
41.70
 78,600 41.76 41.76 40.77 74,300 0 4.6
19/05/2017
41.76
 36,500 41.76 41.90 41.10 13,000 1,000 0.8
18/05/2017
41.76
 49,920 41.76 42.03 41.70 28,000 0 1.8
17/05/2017
41.76
 4,600 41.76 41.76 41.70 3,500 0 0.2
16/05/2017
41.76
 31,440 42.43 42.43 41.63 12,700 0 0.8
15/05/2017
42.43
 24,141 41.43 42.43 41.23 10,900 0 0.7
12/05/2017
41.43
 20,190 41.03 41.90 40.77 8,300 0 0.5
11/05/2017
41.03
 14,930 40.70 41.70 40.50 10,500 0 0.6
10/05/2017
40.70
 85,510 40.11 41.10 40.17 59,800 0 3.6
09/05/2017
40.11
 12,790 40.30 40.30 40.11 2,500 0 0.2
08/05/2017
40.30
 13,710 39.84 40.77 39.77 2,900 0 0.2
05/05/2017
39.84
 12,500 40.44 40.90 39.77 2,000 0 0.1
04/05/2017
40.44
 27,100 40.77 40.97 40.44 6,000 0 0.4
03/05/2017
40.77
 150,653 41.76 42.03 40.70 30,000 0 1.9
28/04/2017
41.76
 15,670 42.16 42.16 41.76 2,600 250,000 -15.8
27/04/2017
42.16
 2,410 42.16 42.16 42.09 500 0 0.0
26/04/2017
42.16
 28,300 42.16 42.16 42.16 0 0 0
25/04/2017
42.16
 27,000 42.43 42.43 42.09 0 0 0
24/04/2017
42.43
 30,210 41.76 42.43 41.76 0 0 0
21/04/2017
41.76
 31,200 42.43 42.49 41.76 2,400 0 0.2
20/04/2017
42.43
 20,900 42.69 42.69 42.43 6,000 0 0.4
19/04/2017
42.69
 34,600 42.56 42.69 42.43 7,000 0 0.4
18/04/2017
42.56
 18,250 42.43 48.99 42.56 3,000 0 0.2
17/04/2017
42.43
 26,800 42.62 43.35 42.43 6,000 0 0.4
14/04/2017
42.62
 66,515 42.49 42.69 41.83 16,000 0 1.0
13/04/2017
42.49
 60,700 42.43 42.76 42.43 9,000 0 0.6
12/04/2017
42.43
 54,190 42.56 42.56 42.03 8,000 0 0.5
11/04/2017
42.56
 130,400 41.76 48.19 41.76 10,000 0 0.6
10/04/2017
41.76
 14,610 42.23 42.23 41.76 2,200 0 0.1
07/04/2017
42.23
 14,330 42.43 42.43 41.76 2,000 0 0.1
05/04/2017
42.43
 60,220 42.49 43.09 42.16 17,800 0 1.1
04/04/2017
42.49
 48,210 42.43 42.69 42.43 7,000 0 0.4
03/04/2017
42.43
 113,730 41.76 43.09 41.56 15,000 3,000 0.8
31/03/2017
41.76
 56,900 41.17 42.09 41.10 8,500 0 0.5
30/03/2017
41.17
 45,307 41.23 41.23 40.97 5,000 0 0.3
29/03/2017
41.23
 24,070 41.10 41.23 40.77 2,700 0 0.2
28/03/2017
41.10
 22,000 41.23 43.42 41.10 3,800 0 0.2
27/03/2017
41.23
 26,460 41.30 41.30 40.97 3,600 0 0.2
24/03/2017
41.30
 47,130 41.10 41.50 40.83 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
41.10
 10,810 41.10 41.23 40.44 1,500 0 0.1
22/03/2017
41.10
 84,521 41.61 41.61 40.47 14,300 0 0.9
21/03/2017
41.61
 78,580 41.29 41.73 41.10 12,500 0 0.8
20/03/2017
41.29
 51,243 41.10 41.35 41.10 9,500 0 0.6
17/03/2017
41.10
 25,005 41.67 41.73 41.10 3,500 0 0.2
16/03/2017
41.67
 29,371 41.73 41.73 41.67 4,000 0 0.3
15/03/2017
41.73
 117,013 41.10 42.36 41.10 9,000 0 0.6
14/03/2017
41.10
 30,534 40.15 41.10 40.15 1,500 0 0.1
13/03/2017
40.15
 8,116 39.52 40.15 40.03 1,500 0 0.1
10/03/2017
39.52
 10,280 40.15 40.15 39.52 0 0 0
09/03/2017
40.15
 500 39.84 40.15 39.52 0 0 0
08/03/2017
39.84
 4,766 39.33 39.84 39.33 0 0 0
07/03/2017
39.33
 11,960 39.84 39.84 39.20 0 0 0
06/03/2017
39.84
 8,710 39.77 39.84 39.20 0 0 0
03/03/2017
39.77
 8,700 39.84 39.84 39.58 3,000 1,700 0.1
02/03/2017
39.84
 26,415 39.90 40.28 39.27 0 0 0
01/03/2017
39.90
 12,368 39.84 40.40 39.84 0 0 0
28/02/2017
39.84
 13,500 39.84 40.15 39.84 0 0 0
27/02/2017
39.84
 5,202 39.65 39.84 39.84 1,000 0 0.1
24/02/2017
39.65
 9,618 40.34 40.34 39.65 1,000 0 0.1
23/02/2017
40.34
 9,762 40.47 40.47 39.71 2,000 0 0.1
22/02/2017
40.47
 18,600 40.15 40.47 39.84 1,500 0 0.1
21/02/2017
40.15
 17,700 39.84 40.15 39.52 0 0 0
20/02/2017
39.84
 12,440 39.52 39.84 39.20 1,000 0 0.1
17/02/2017
39.52
 44,600 39.39 39.52 38.95 28,700 0 1.8
16/02/2017
39.39
 42,701 39.52 39.52 39.33 2,000 0 0.1
15/02/2017
39.52
 28,500 39.33 39.58 39.20 3,700 0 0.2
14/02/2017
39.33
 20,900 40.34 40.34 39.27 4,600 0 0.3
13/02/2017
40.34
 17,500 39.27 40.47 39.58 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |