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)
22/03/2019
41.33
 59,040 42.50 42.50 41.33 0 0 0
21/03/2019
41.88
 138,053 41.27 43.73 36.95 0 0 0
20/03/2019
41.57
 110,170 42.07 42.07 40.65 0 0 0
19/03/2019
41.88
 316,940 40.53 42.07 40.53 0 0 0
18/03/2019
40.53
 188,940 37.63 40.53 37.63 0 0 0
15/03/2019
37.45
 93,705 37.57 37.57 37.14 0 0 0
14/03/2019
37.45
 78,741 37.82 37.82 37.26 0 0 0
13/03/2019
37.88
 202,290 37.57 38.49 37.32 0 0 0
12/03/2019
37.57
 150,451 36.34 37.57 36.34 0 0 0
11/03/2019
36.15
 31,200 36.03 36.34 35.72 0 0 0
08/03/2019
36.03
 40,459 35.72 36.65 35.72 0 0 0
07/03/2019
35.72
 136,500 34.49 36.03 34.49 0 0 0
06/03/2019
34.92
 9,920 34.55 34.98 34.18 0 0 0
05/03/2019
35.11
 27,331 35.48 35.48 34.80 0 0 0
04/03/2019
35.11
 13,656 34.80 35.11 34.55 0 0 0
01/03/2019
34.18
 28,880 33.63 34.43 33.63 0 0 0
28/02/2019
33.57
 34,210 33.57 34.18 33.50 0 0 0
27/02/2019
33.57
 23,330 33.57 33.57 33.44 0 0 0
26/02/2019
33.50
 12,600 33.57 33.57 33.44 0 0 0
25/02/2019
33.32
 3,305 33.50 33.57 33.32 0 0 0
22/02/2019
33.26
 27,110 33.38 33.57 33.26 0 0 0
21/02/2019
33.87
 4,600 34.00 34.00 33.57 0 0 0
20/02/2019
33.87
 10,900 35.04 35.04 33.87 0 0 0
19/02/2019
33.87
 24,860 34.00 34.49 33.87 0 0 0
18/02/2019
34.49
 19,250 35.60 35.60 34.49 0 0 0
15/02/2019
35.04
 21,800 32.70 35.11 32.70 0 0 0
14/02/2019
35.11
 21,804 35.11 35.11 34.98 0 0 0
13/02/2019
35.11
 14,016 36.89 36.89 34.18 0 0 0
12/02/2019
34.80
 14,860 34.80 34.80 33.87 0 0 0
11/02/2019
34.12
 7,000 33.38 34.12 33.38 0 0 0
01/02/2019
33.26
 2,100 34.43 34.43 33.26 0 0 0
31/01/2019
33.26
 12,062 33.26 33.38 32.89 0 0 0
30/01/2019
33.26
 4,414 32.58 33.26 32.15 0 0 0
29/01/2019
32.03
 300 32.03 32.03 32.03 0 0 0
28/01/2019
31.90
 2,600 33.20 33.20 31.90 0 0 0
25/01/2019
31.97
 10,850 33.26 33.26 31.97 0 0 0
24/01/2019
32.27
 0 32.27 32.27 32.27 0 0 0
23/01/2019
32.03
 2,400 32.21 32.33 30.79 0 0 0
22/01/2019
32.64
 6,000 32.21 32.64 32.21 0 0 0
21/01/2019
32.03
 5,850 32.58 32.58 31.97 0 0 0
18/01/2019
32.03
 1,700 32.03 32.03 31.84 0 0 0
17/01/2019
32.03
 2,900 33.26 33.26 31.97 0 0 0
16/01/2019
32.03
 4,404 31.72 32.03 31.72 0 0 0
15/01/2019
32.03
 4,600 31.41 32.03 31.41 0 0 0
14/01/2019
30.92
 3,060 32.52 32.52 30.92 0 0 0
11/01/2019
30.79
 4,190 30.61 30.86 30.61 0 0 0
10/01/2019
31.10
 3,186 30.67 31.10 30.67 0 0 0
09/01/2019
30.79
 3,000 30.36 30.79 30.36 0 0 0
08/01/2019
30.86
 460 31.35 31.35 30.86 0 0 0
07/01/2019
30.79
 1,710 31.41 31.41 30.79 0 0 0
04/01/2019
30.43
 1,574 31.41 31.41 29.75 0 0 0
03/01/2019
30.55
 1,200 30.86 30.86 30.55 0 0 0
02/01/2019
30.92
 200 32.03 32.03 30.92 0 0 0
28/12/2018
31.16
 11,040 30.86 31.16 30.79 0 0 0
27/12/2018
30.86
 3,000 31.41 31.41 30.79 0 0 0
26/12/2018
30.61
 14,500 33.26 33.26 30.61 0 0 0
25/12/2018
30.73
 29,900 31.41 31.41 30.30 0 0 0
24/12/2018
31.72
 9,905 35.11 35.11 31.41 0 0 0
21/12/2018
32.03
 16,002 32.03 32.21 31.84 0 0 0
20/12/2018
32.33
 9,900 32.64 32.64 31.84 0 0 0
19/12/2018
32.58
 6,700 33.20 33.20 32.09 0 0 0
18/12/2018
32.58
 6,400 32.09 32.58 32.03 0 0 0
17/12/2018
31.97
 5,702 33.07 33.07 31.97 0 0 0
14/12/2018
32.89
 9,800 32.89 32.95 32.89 0 0 0
13/12/2018
32.89
 3,700 32.95 33.14 32.89 0 0 0
12/12/2018
32.89
 4,702 32.95 32.95 32.89 0 0 0
11/12/2018
32.89
 7,000 32.89 33.01 32.89 0 0 0
10/12/2018
32.95
 3,968 33.50 33.50 32.83 0 0 0
07/12/2018
32.89
 8,800 32.83 32.89 32.83 0 0 0
06/12/2018
32.70
 5,642 32.95 33.14 32.70 0 0 0
05/12/2018
32.70
 21,300 32.95 33.26 32.64 0 0 0
04/12/2018
33.26
 5,200 32.70 33.26 32.64 0 0 0
03/12/2018
32.95
 11,300 32.70 33.14 32.64 0 0 0
30/11/2018
33.44
 4,100 33.01 33.44 32.64 0 0 0
29/11/2018
32.95
 13,900 33.26 33.26 32.64 0 0 0
28/11/2018
33.07
 2,019 33.87 33.87 33.01 0 0 0
27/11/2018
33.26
 2,610 33.32 33.32 33.26 0 0 0
26/11/2018
33.69
 8,300 33.26 33.69 33.26 0 0 0
23/11/2018
33.26
 11,300 34.18 34.18 33.26 0 0 0
22/11/2018
33.26
 8,513 33.26 33.38 33.26 0 0 0
21/11/2018
33.57
 5,100 34.12 34.43 33.26 0 0 0
20/11/2018
33.26
 5,630 33.94 33.94 33.26 0 0 0
19/11/2018
33.75
 1,003 34.43 34.43 33.75 0 0 0
16/11/2018
33.75
 4,751 33.69 34.12 33.69 0 0 0
15/11/2018
33.69
 1,930 33.69 34.37 33.69 0 0 0
14/11/2018
33.57
 1,530 34.18 34.18 33.57 0 0 0
13/11/2018
34.06
 16,700 33.20 34.37 33.20 0 0 0
12/11/2018
32.64
 11,600 32.83 33.14 32.64 0 0 0
09/11/2018
32.64
 5,751 33.26 33.26 32.64 0 0 0
08/11/2018
33.26
 3,900 33.26 33.26 33.26 0 0 0
07/11/2018
33.26
 4,000 33.26 33.32 32.83 0 0 0
06/11/2018
33.26
 6,700 33.44 33.44 33.26 0 0 0
05/11/2018
32.95
 7,750 34.43 34.43 32.89 0 0 0
02/11/2018
33.57
 7,700 33.38 33.81 33.14 0 0 0
01/11/2018
32.95
 9,100 34.31 34.31 32.95 0 0 0
31/10/2018
33.50
 20,403 33.01 33.50 32.95 0 0 0
30/10/2018
32.64
 7,917 33.01 33.50 32.64 0 0 0
29/10/2018
32.46
 4,300 33.20 33.20 32.46 0 0 0
26/10/2018
33.20
 1,800 34.49 34.49 33.20 0 0 0
25/10/2018
33.57
 14,600 33.87 33.87 32.03 0 0 0

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