Tổng Công ty cổ phần May Việt Tiến (vgg)

38.10
0.10
(0.26%)
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
(2026-09-04) 		-4.80 -11.48% 45,700 0 0
36.90
41.80
38.10
2 tháng
(2026-08-05) 		-1.90 -4.88% 72,000 0 0
36.90
43.70
38.10
3 tháng
(2026-07-06) 		-1.50 -3.90% 84,600 0 0
36.90
43.70
38.10
6 tháng
(2026-04-07) 		-3.24 -8.06% 192,400 0 0
36.90
43.70
38.10
12 tháng
(2025-10-09) 		-4.77 -11.42% 581,600 0 0
36.90
43.70
38.10
24 tháng
(2024-10-14) 		0.65 1.78% 2,517,618 0 0
30.21
45.22
38.10
36 tháng
(2023-10-20) 		7.28 24.50% 5,578,430 0 0
27.51
45.22
38.10
60 tháng
(2021-11-01) 		3.05 8.99% 12,218,833 21,000 1.0
22.81
45.22
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
35.72
 3,640 36.37 36.37 35.72 0 0 0
14/08/2019
36.30
 93,611 36.11 36.37 35.52 0 0 0
13/08/2019
36.04
 12,330 36.43 37.02 36.04 0 0 0
12/08/2019
35.85
 21,100 37.15 37.34 35.85 0 0 0
09/08/2019
37.02
 6,004 37.02 37.67 37.02 0 0 0
08/08/2019
37.67
 17,930 37.02 37.67 36.69 0 0 0
07/08/2019
37.47
 8,020 37.99 37.99 37.08 0 0 0
06/08/2019
37.67
 6,730 38.19 38.19 37.34 0 0 0
05/08/2019
38.64
 56,892 36.69 38.64 36.11 0 0 0
02/08/2019
36.69
 85,237 37.67 37.67 36.69 0 0 0
01/08/2019
37.08
 12,259 37.73 38.97 37.08 0 0 0
31/07/2019
38.12
 67,460 38.84 38.84 36.76 0 0 0
30/07/2019
38.06
 6,290 38.64 39.29 38.06 0 0 0
29/07/2019
38.97
 5,657 40.26 40.33 38.97 0 0 0
26/07/2019
40.59
 7,600 40.59 40.59 39.61 0 0 0
25/07/2019
40.59
 4,820 40.46 41.37 39.94 0 0 0
24/07/2019
41.17
 7,880 40.91 41.24 40.26 0 0 0
23/07/2019
41.24
 6,515 41.50 41.50 40.98 0 0 0
22/07/2019
41.56
 3,400 41.82 42.21 41.24 0 0 0
19/07/2019
41.82
 13,020 41.50 42.08 41.50 0 0 0
18/07/2019
40.91
 12,900 41.89 41.89 40.91 0 0 0
17/07/2019
41.56
 4,510 42.21 42.21 41.24 0 0 0
16/07/2019
41.76
 12,027 41.89 42.08 41.43 0 0 0
15/07/2019
41.76
 9,281 41.30 42.15 40.91 0 0 0
12/07/2019
42.15
 10,620 42.21 42.21 41.56 0 0 0
11/07/2019
41.76
 20,000 41.89 42.02 41.76 0 0 0
10/07/2019
41.56
 11,814 41.56 42.21 41.24 0 0 0
09/07/2019
41.56
 4,100 41.04 41.56 40.91 0 0 0
08/07/2019
41.56
 1,950 41.69 41.69 41.24 0 0 0
05/07/2019
42.15
 6,732 42.08 42.54 42.02 0 0 0
04/07/2019
40.65
 63,460 41.24 41.89 40.59 0 0 0
03/07/2019
40.52
 27,330 41.30 41.30 39.94 0 0 0
02/07/2019
41.56
 18,780 41.82 41.89 40.91 0 0 0
01/07/2019
41.82
 16,022 42.21 42.21 40.78 0 0 0
28/06/2019
42.21
 6,517 42.86 42.86 40.59 0 0 0
27/06/2019
42.02
 9,600 42.60 42.86 41.56 0 0 0
26/06/2019
43.51
 52,932 42.34 45.39 42.34 0 0 0
25/06/2019
42.54
 77,527 42.02 42.86 42.02 0 0 0
24/06/2019
41.69
 16,607 41.63 42.02 41.56 0 0 0
21/06/2019
41.82
 16,403 41.24 41.82 41.24 0 0 0
20/06/2019
41.82
 16,883 41.82 41.95 41.56 0 0 0
19/06/2019
41.56
 16,492 42.54 42.54 41.37 0 0 0
18/06/2019
42.21
 172,484 40.00 42.21 40.00 0 0 0
17/06/2019
40.13
 6,845 40.26 40.26 39.87 0 0 0
14/06/2019
40.13
 13,201 39.94 40.26 39.87 0 0 0
13/06/2019
40.26
 10,600 40.07 40.26 39.87 0 0 0
12/06/2019
40.07
 11,617 39.94 40.39 39.87 0 0 0
11/06/2019
40.07
 7,260 40.59 40.59 40.07 0 0 0
10/06/2019
40.07
 34,540 38.97 40.39 38.97 0 0 0
07/06/2019
39.55
 14,630 38.58 39.55 37.93 0 0 0
06/06/2019
38.58
 170 38.58 38.58 38.58 0 0 0
05/06/2019
38.32
 1,600 38.32 38.32 38.32 0 0 0
04/06/2019
38.97
 2 38.97 38.97 38.97 0 0 0
03/06/2019
38.32
 3,730 38.71 39.42 38.32 0 0 0
31/05/2019
39.94
 10,420 38.32 39.94 37.73 0 0 0
30/05/2019
38.77
 3,327 39.48 39.48 38.32 0 0 0
29/05/2019
37.99
 55,712 37.67 38.58 37.34 0 0 0
28/05/2019
37.67
 15,420 37.80 38.64 37.67 0 0 0
27/05/2019
38.77
 29,031 38.45 39.10 37.73 0 0 0
24/05/2019
38.97
 19,100 39.94 39.94 38.64 0 0 0
23/05/2019
39.61
 36,030 39.94 39.94 38.84 0 0 0
22/05/2019
39.61
 22,700 40.13 40.13 38.97 0 0 0
21/05/2019
39.48
 6,254 40.26 40.26 39.23 0 0 0
20/05/2019
39.94
 25,637 39.55 39.94 39.16 0 0 0
17/05/2019
39.10
 5,958 39.87 39.87 38.97 0 0 0
16/05/2019
39.48
 13,209 40.26 40.26 38.97 0 0 0
15/05/2019
39.29
 27,701 38.97 39.29 38.77 0 0 0
14/05/2019
38.97
 20,250 39.61 39.61 38.77 0 0 0
13/05/2019
39.29
 63,788 40.20 40.20 39.29 0 0 0
10/05/2019
40.07
 11,194 40.13 40.26 40.07 0 0 0
09/05/2019
40.26
 49,131 40.13 40.26 40.13 0 0 0
08/05/2019
40.20
 56,120 40.13 40.26 40.13 0 0 0
07/05/2019
40.26
 53,525 40.20 40.39 39.94 0 0 0
06/05/2019
40.20
 46,129 40.26 40.26 38.97 0 0 0
03/05/2019
40.13
 24,700 39.61 41.56 38.97 0 0 0
02/05/2019
40.13
 98,850 41.56 41.82 38.97 0 0 0
26/04/2019
42.21
 19,114 42.86 42.86 41.56 0 0 0
25/04/2019
42.54
 13,372 43.51 43.51 41.89 0 0 0
24/04/2019
42.60
 20,720 42.02 42.60 41.04 0 0 0
23/04/2019
40.91
 21,500 42.02 42.15 40.91 0 0 0
22/04/2019
41.76
 46,896 43.32 43.32 41.56 0 0 0
19/04/2019
42.86
 30,490 42.86 43.12 42.86 0 0 0
18/04/2019
42.86
 123,246 44.16 44.16 42.60 0 0 0
17/04/2019
44.16
 51,856 45.13 46.43 44.16 0 0 0
16/04/2019
45.13
 81,066 44.16 45.33 43.51 0 0 0
12/04/2019
44.03
 122,070 43.19 44.55 42.34 0 0 0
11/04/2019
42.86
 32,940 42.54 42.86 41.89 0 0 0
10/04/2019
42.21
 31,300 42.21 42.54 41.43 0 0 0
09/04/2019
42.28
 110,060 42.86 43.38 42.15 0 0 0
08/04/2019
43.06
 27,443 43.06 43.38 42.21 0 0 0
05/04/2019
42.86
 61,230 43.51 43.51 42.47 0 0 0
04/04/2019
42.73
 49,720 40.59 43.51 40.26 0 0 0
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
42.99
 40,041 42.80 43.51 42.21 0 0 0
02/04/2019
41.76
 105,971 42.80 44.04 41.76 0 0 0
01/04/2019
42.80
 61,711 41.27 42.80 41.02 0 0 0
29/03/2019
40.53
 59,641 40.03 40.77 40.03 0 0 0
28/03/2019
40.03
 53,060 41.08 41.08 39.79 0 0 0
27/03/2019
41.02
 56,550 39.97 41.33 39.97 0 0 0
26/03/2019
40.03
 53,981 41.27 41.27 39.42 0 0 0
25/03/2019
40.03
 60,680 42.50 42.50 39.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc