Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.10
(0.74%)
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
(2024-10-23) 		0.10 0.74% 26,057,990 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 50,318,778 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-26) 		-1.50 -9.87% 68,696,466 129,300 1.7
13.30
15.20
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,868,850 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-28) 		2.12 18.29% 381,915,418 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-05) 		3.12 29.46% 530,807,262 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-08) 		-9.67 -41.37% 1,071,468,262 4,668,100 52.7
6.84
27.73
13.70
60 tháng
(2019-12-19) 		6.76 97.37% 2,067,304,905 5,524,670 73.8
5.06
27.73
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2017
8.89
 33,900 8.81 8.89 8.73 0 0 0
11/09/2017
8.81
 9,300 8.89 8.89 8.58 0 0 0
08/09/2017
8.89
 11,600 8.81 8.89 8.73 0 0 0
07/09/2017
8.81
 17,462 8.73 8.97 8.66 0 0 0
06/09/2017
8.73
 1,301 8.89 8.97 8.73 0 0 0
05/09/2017
8.89
 2,500 8.89 8.97 8.50 0 0 0
01/09/2017
8.89
 0 8.89 8.89 8.89 0 0 0
31/08/2017
8.89
 8,100 8.73 8.97 8.81 0 0 0
30/08/2017
8.73
 2,000 8.97 8.97 8.73 0 0 0
29/08/2017
8.97
 13,900 8.97 8.97 8.73 0 0 0
28/08/2017
8.97
 30,909 8.66 8.97 8.66 0 0 0
25/08/2017
8.66
 165,800 8.73 8.73 8.66 0 0 0
24/08/2017
8.73
 234,000 8.66 8.73 8.58 0 0 0
23/08/2017
8.66
 5,700 8.50 8.73 8.66 0 0 0
22/08/2017
8.50
 7,027 8.73 8.73 8.50 0 0 0
21/08/2017
8.73
 100 8.66 8.73 8.73 0 0 0
18/08/2017
8.66
 25,500 8.73 8.73 8.66 0 0 0
17/08/2017
8.73
 900 8.81 8.81 8.73 0 0 0
16/08/2017
8.81
 7,630 8.73 8.81 8.66 0 0 0
15/08/2017
8.73
 10,710 8.73 8.73 8.66 0 10 -0.0
14/08/2017
8.73
 500 8.66 8.73 8.66 0 0 0
11/08/2017
8.66
 15,900 8.66 8.66 8.58 0 0 0
10/08/2017
8.66
 209,330 8.66 8.81 8.66 0 0 0
09/08/2017
8.66
 11,100 8.81 8.81 7.96 0 0 0
08/08/2017
8.81
 25,453 8.66 8.89 8.66 0 0 0
07/08/2017
8.66
 1,800 8.73 8.81 8.66 0 0 0
04/08/2017
8.73
 14,300 8.58 8.81 8.58 0 0 0
03/08/2017
8.58
 9,600 8.50 8.58 8.50 0 0 0
02/08/2017
8.50
 8,900 8.58 8.58 8.50 0 0 0
01/08/2017
8.58
 20,400 8.58 8.58 8.50 0 0 0
31/07/2017
8.58
 1,600 8.42 8.58 8.58 0 0 0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
8.42
 9,710 8.35 8.58 8.42 0 0 0
27/07/2017
8.35
 12,320 8.35 8.42 8.20 0 0 0
26/07/2017
8.35
 17,420 8.42 8.79 8.35 0 0 0
25/07/2017
8.42
 3,100 8.35 8.42 8.35 0 0 0
24/07/2017
8.35
 14,000 8.35 8.35 8.20 0 0 0
21/07/2017
8.35
 955 8.27 8.35 8.27 0 0 0
20/07/2017
8.27
 13,200 8.27 8.27 8.20 0 0 0
19/07/2017
8.27
 19,600 8.20 8.27 8.20 0 0 0
18/07/2017
8.20
 22,100 8.20 8.20 8.13 0 0 0
17/07/2017
8.20
 13,500 8.20 8.20 8.20 0 0 0
14/07/2017
8.20
 19,200 8.20 8.20 7.83 0 0 0
13/07/2017
8.20
 11,200 8.20 8.20 8.20 0 0 0
12/07/2017
8.20
 16,300 8.20 8.27 8.20 0 0 0
11/07/2017
8.20
 30,800 8.27 8.27 8.20 0 0 0
10/07/2017
8.27
 16,928 8.27 8.35 8.27 0 0 0
07/07/2017
8.27
 6,210 8.20 8.27 8.20 0 0 0
06/07/2017
8.20
 4,215 8.13 8.27 8.20 100 0 0.0
05/07/2017
8.13
 69,600 8.35 8.35 8.13 0 0 0
04/07/2017
8.35
 900 8.27 8.42 8.35 0 0 0
03/07/2017
8.27
 6,500 8.42 8.42 8.20 0 0 0
30/06/2017
8.42
 87,700 8.20 8.42 8.13 0 0 0
29/06/2017
8.20
 65,508 8.20 8.20 8.13 0 0 0
28/06/2017
8.20
 27,200 8.13 8.20 8.13 0 0 0
27/06/2017
8.13
 106,000 8.35 8.35 8.05 0 0 0
26/06/2017
8.35
 7,000 8.27 8.35 8.27 0 0 0
23/06/2017
8.27
 54,200 8.42 8.42 8.27 0 0 0
22/06/2017
8.42
 28,740 8.42 8.49 8.35 0 0 0
21/06/2017
8.42
 64,800 8.42 8.49 8.42 0 0 0
20/06/2017
8.42
 17,819 8.49 8.49 8.42 0 0 0
19/06/2017
8.49
 6,601 8.64 8.64 8.49 0 0 0
16/06/2017
8.64
 21,600 8.49 8.64 8.42 0 0 0
15/06/2017
8.49
 107,110 8.57 8.72 8.42 0 0 0
14/06/2017
8.57
 43,300 8.72 8.72 8.49 0 0 0
13/06/2017
8.72
 15,000 8.72 8.79 8.64 0 0 0
12/06/2017
8.72
 11,600 8.72 8.72 8.72 0 0 0
09/06/2017
8.72
 2,700 8.86 8.86 8.72 0 0 0
08/06/2017
8.86
 23,700 8.79 8.86 8.72 0 0 0
07/06/2017
8.79
 21,610 8.79 8.86 8.72 0 0 0
06/06/2017
8.79
 49,959 8.79 8.86 8.72 0 0 0
05/06/2017
8.79
 83,907 8.79 8.79 8.72 0 0 0
02/06/2017
8.79
 6,610 8.86 8.86 8.72 0 0 0
01/06/2017
8.86
 43,100 8.64 8.86 8.72 0 0 0
31/05/2017
8.64
 19,100 8.79 8.79 8.64 0 0 0
30/05/2017
8.79
 12,600 8.86 8.94 8.72 0 0 0
29/05/2017
8.86
 51,200 8.94 8.94 8.86 0 0 0
26/05/2017
8.94
 112,300 8.94 9.01 8.86 0 0 0
25/05/2017
8.94
 14,620 8.86 8.94 8.79 0 0 0
24/05/2017
8.86
 2,000 8.94 8.94 8.79 0 0 0
23/05/2017
8.94
 6,201 9.01 9.09 8.79 0 0 0
22/05/2017
9.01
 24,100 8.79 9.09 8.79 0 0 0
19/05/2017
8.79
 20,840 8.86 9.09 8.79 0 0 0
18/05/2017
8.86
 15,260 9.01 9.16 8.86 0 0 0
17/05/2017
9.01
 64,040 9.09 9.16 8.86 0 0 0
16/05/2017
9.09
 20,111 9.23 9.46 9.09 0 0 0
15/05/2017
9.23
 10,435 9.60 9.82 9.23 0 0 0
12/05/2017
9.60
 188,620 8.94 10.05 8.86 0 0 0
11/05/2017
8.94
 16,500 8.94 8.94 8.86 0 0 0
10/05/2017
8.94
 30,800 8.79 8.94 8.79 0 0 0
09/05/2017
8.79
 53,600 8.86 8.94 8.79 0 0 0
08/05/2017
8.86
 22,500 8.86 8.94 8.86 0 100 -0.0
05/05/2017
8.86
 27,300 8.94 8.94 8.86 0 0 0
04/05/2017
8.94
 8,600 9.09 9.09 8.94 0 0 0
03/05/2017
9.09
 7,910 8.86 9.09 8.86 0 0 0
28/04/2017
8.86
 26,103 8.86 8.86 8.86 0 0 0
27/04/2017
8.86
 14,400 8.94 8.94 8.86 100 0 0.0
26/04/2017
8.94
 17,300 8.79 9.01 8.86 0 0 0
25/04/2017
8.79
 13,800 8.79 8.94 8.79 0 0 0
24/04/2017
8.79
 1,520 8.86 8.86 8.79 0 0 0
21/04/2017
8.86
 17,100 8.86 8.86 8.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |