Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.30
(2.24%)
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
(2024-10-22) 		0.10 0.74% 26,664,600 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 49,621,078 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-23) 		-1.60 -10.46% 70,066,042 129,600 1.7
13.30
15.30
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,171,150 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-27) 		2.12 18.29% 381,350,441 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-02) 		3.12 29.46% 530,510,062 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-07) 		-9.39 -40.68% 1,073,509,821 4,619,400 51.5
6.84
27.73
13.70
60 tháng
(2019-12-18) 		6.76 97.37% 2,066,990,505 5,525,670 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)
02/07/2024
15.70
 2,169,089 15.70 16.10 15.60 0 0 0
01/07/2024
15.60
 2,548,409 15 15.70 14.90 0 0 0
28/06/2024
15.10
 3,380,986 15.80 15.90 14.80 0 5,000 -0.1
27/06/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/06/2024
15.70
 2,598,094 16.20 16.20 15.60 0 0 0
26/06/2024
15.90
 2,700,917 16.10 16.39 15.41 0 0 0
25/06/2024
15.90
 3,687,160 15.41 16.29 15.31 0 0 0
24/06/2024
15.41
 3,997,302 16.10 16.29 15.11 6,100 0 0.1
21/06/2024
16.00
 6,079,684 15.21 16.39 15.02 0 0 0
20/06/2024
15.21
 1,813,041 15.11 15.31 14.82 0 0 0
19/06/2024
15.11
 1,541,649 15.21 15.31 14.92 0 0 0
18/06/2024
15.21
 1,783,638 14.92 15.41 14.92 0 0 0
17/06/2024
14.92
 2,055,635 14.82 15.11 14.82 0 0 0
14/06/2024
14.82
 5,087,617 15.70 15.80 14.72 0 0 0
13/06/2024
15.70
 2,454,332 15.90 16.00 15.41 0 0 0
12/06/2024
15.80
 3,864,008 16.10 16.10 15.51 0 0 0
11/06/2024
16.10
 2,800,065 16.39 16.39 15.80 0 0 0
10/06/2024
16.29
 3,806,482 16.19 16.69 15.90 1,500 0 0.0
07/06/2024
16.19
 4,169,386 16.49 16.78 15.90 0 0 0
06/06/2024
16.49
 3,382,731 16.69 17.08 16.19 1,200 220,000 -3.7
05/06/2024
16.69
 6,958,042 16.10 17.27 16.10 0 800 -0.0
04/06/2024
16.00
 4,261,838 15.70 16.29 15.70 0 0 0
03/06/2024
15.61
 3,532,187 15.70 16.10 15.41 0 100 -0.0
31/05/2024
15.70
 6,654,725 14.92 16.29 14.72 0 0 0
30/05/2024
14.92
 4,429,573 15.11 15.21 14.43 3,000 0 0.0
29/05/2024
15.31
 2,878,582 15.80 15.80 15.21 1,000 3,000 -0.0
28/05/2024
15.70
 4,997,641 15.31 16.10 15.11 0 0 0
27/05/2024
15.11
 1,782,489 15.11 15.31 14.92 1,000 0 0.0
24/05/2024
15.11
 4,290,431 15.31 15.80 14.82 0 0 0
23/05/2024
15.31
 3,803,140 15.31 15.51 14.72 2,000 0 0.0
22/05/2024
15.31
 3,343,201 15.80 15.90 15.11 0 0 0
21/05/2024
15.70
 5,127,771 15.21 16.19 15.11 0 200,000 -3.2
20/05/2024
15.21
 3,932,303 15.41 15.61 15.02 0 0 0
17/05/2024
15.31
 4,503,554 15.31 15.90 14.92 0 100,000 -1.6
16/05/2024
15.31
 3,337,911 15.70 15.70 15.11 220,000 500 3.4
15/05/2024
15.41
 5,383,135 14.82 16.00 14.72 0 300,000 -4.7
14/05/2024
14.82
 2,472,038 15.02 15.02 14.43 0 0 0
13/05/2024
14.92
 2,778,362 15.02 15.51 14.53 0 0 0
10/05/2024
15.02
 4,212,601 14.72 15.21 14.33 0 0 0
09/05/2024
15.02
 2,885,529 14.72 15.51 14.23 800 0 0.0
08/05/2024
14.62
 7,218,822 13.05 14.62 12.86 0 500 -0.0
07/05/2024
13.05
 3,937,505 11.97 13.05 11.97 0 0 0
06/05/2024
11.97
 483,134 11.29 11.97 11.29 235,000 0 2.8
03/05/2024
11.78
 163,402 11.68 11.78 11.58 138,400 0 1.7
02/05/2024
11.58
 32,011 11.78 11.78 11.58 0 0 0
26/04/2024
11.78
 347,940 11.68 11.88 11.48 319,600 0 3.8
25/04/2024
11.68
 88,764 11.78 11.88 11.58 0 0 0
24/04/2024
11.48
 275,710 11.58 11.97 11.48 207,100 0 2.5
23/04/2024
11.48
 81,136 11.58 11.58 11.48 0 0 0
22/04/2024
11.68
 272,459 11.39 11.78 11.39 201,500 0 2.4
19/04/2024
11.39
 802,585 11.48 11.48 11.29 505,200 0 5.9
17/04/2024
11.48
 165,411 11.68 11.68 11.39 0 0 0
16/04/2024
11.78
 689,103 11.58 11.78 11.29 500,000 5,000 5.8
15/04/2024
11.68
 699,354 11.97 11.97 11.19 324,900 0 3.9
12/04/2024
11.97
 245,171 11.97 12.07 11.88 0 0 0
11/04/2024
11.97
 136,769 11.97 12.07 11.88 0 0 0
10/04/2024
11.97
 91,500 12.17 12.17 11.97 0 0 0
09/04/2024
12.17
 434,050 12.17 12.17 11.97 0 0 0
08/04/2024
12.07
 367,655 12.27 12.37 12.07 0 500 -0.0
05/04/2024
12.27
 467,010 12.27 12.37 12.17 220,000 0 2.8
04/04/2024
12.27
 654,736 12.37 12.46 12.27 0 0 0
03/04/2024
12.37
 612,458 12.46 12.56 12.27 0 300 -0.0
02/04/2024
12.46
 765,641 12.17 12.46 12.07 217,100 0 2.7
01/04/2024
12.17
 179,327 12.17 12.37 12.07 0 0 0
29/03/2024
12.27
 483,088 12.27 12.37 12.17 276,200 0 3.5
28/03/2024
12.27
 493,140 12.27 12.37 12.17 200,000 0 2.5
27/03/2024
12.27
 472,869 12.37 12.37 12.27 250,000 11,000 3.0
26/03/2024
12.37
 375,815 12.27 12.37 12.07 185,000 0 2.3
25/03/2024
12.27
 966,501 12.37 12.37 11.97 250,000 0 3.1
22/03/2024
12.37
 430,076 12.27 12.46 12.07 0 0 0
21/03/2024
12.46
 605,551 12.27 12.46 12.27 5,000 2,000 0.0
20/03/2024
12.27
 531,397 12.27 12.37 12.07 200,000 0 2.5
19/03/2024
12.27
 208,323 12.27 12.37 12.17 0 0 0
18/03/2024
12.37
 926,274 12.37 12.37 11.97 226,700 0 2.8
15/03/2024
12.37
 727,517 12.46 12.66 12.17 0 1,000 -0.0
14/03/2024
12.46
 339,258 12.56 12.76 12.37 0 0 0
13/03/2024
12.66
 2,184,658 12.17 12.86 12.17 3,000 0 0.0
12/03/2024
12.27
 242,067 12.07 12.27 12.07 100,000 0 1.2
11/03/2024
12.07
 613,930 12.17 12.27 12.07 217,700 0 2.7
08/03/2024
12.27
 558,771 12.27 12.27 12.07 250,000 0 3.1
07/03/2024
12.27
 585,460 12.27 12.37 12.17 250,000 0 3.1
06/03/2024
12.27
 451,569 12.27 12.37 12.17 201,000 0 2.5
05/03/2024
12.37
 468,444 12.27 12.37 12.17 161,400 0 2.0
04/03/2024
12.37
 780,885 12.07 12.37 12.07 107,000 0 1.3
01/03/2024
12.17
 488,953 12.17 12.17 12.07 200,000 0 2.5
29/02/2024
12.07
 553,761 11.97 12.17 11.88 155,400 0 1.9
28/02/2024
11.97
 439,368 12.17 12.17 11.88 0 0 0
27/02/2024
12.17
 776,424 12.17 12.17 11.97 0 0 0
26/02/2024
12.17
 1,346,871 11.68 12.27 11.48 0 0 0
23/02/2024
11.48
 808,222 11.68 11.78 11.48 0 0 0
22/02/2024
11.68
 598,429 11.78 11.78 11.68 0 0 0
21/02/2024
11.68
 391,749 11.78 11.78 11.58 0 0 0
20/02/2024
11.78
 389,030 11.78 11.88 11.68 0 0 0
19/02/2024
11.78
 475,340 11.58 11.78 11.58 2,000 0 0.0
16/02/2024
11.58
 177,561 11.68 11.68 11.48 0 0 0
15/02/2024
11.58
 413,264 11.39 11.68 11.29 0 1,000 -0.0
07/02/2024
11.39
 311,712 11.39 11.48 11.29 100 0 0.0
06/02/2024
11.39
 302,104 11.29 11.39 11.29 0 0 0
05/02/2024
11.39
 356,000 11.48 11.68 11.29 0 0 0
02/02/2024
11.39
 98,604 11.39 11.48 11.29 0 0 0
01/02/2024
11.48
 309,100 11.39 11.48 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |