Tập đoàn Dệt May Việt Nam (vgt)

11
0.30
(2.80%)
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
(2026-08-19) 		-0.50 -4.39% 11,587,100 0 0
10.60
13.90
11
2 tháng
(2026-07-20) 		0.27 2.56% 19,438,100 0 0
10.34
13.90
11
3 tháng
(2026-06-22) 		-0.22 -1.93% 28,286,500 0 0
10.34
13.90
11
6 tháng
(2026-03-23) 		-0.51 -4.45% 66,894,600 0 0
10.34
13.90
11
12 tháng
(2025-09-23) 		-0.65 -5.61% 244,046,300 0 0
10.34
15.50
11
24 tháng
(2024-09-30) 		-3.03 -21.78% 585,272,559 0 0
7.73
15.50
11
36 tháng
(2023-10-04) 		-1.18 -9.80% 937,683,419 0 0
7.73
16.99
11
60 tháng
(2021-10-14) 		-7.76 -41.58% 1,858,476,725 50,100 8.4
6.52
26.47
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
9.30
 333,847 9.46 9.46 9.22 0 0 0
16/04/2019
9.46
 308,430 9.61 9.61 9.38 2,000 0 0.0
12/04/2019
9.61
 475,909 9.46 9.69 9.46 3,000 0 0.0
11/04/2019
9.46
 271,890 9.53 9.53 9.46 100 0 0.0
10/04/2019
9.53
 250,210 9.61 9.61 9.38 0 0 0
09/04/2019
9.61
 633,140 9.61 9.84 9.53 0 0 0
08/04/2019
9.61
 428,492 9.69 9.76 9.38 0 0 0
05/04/2019
9.69
 259,740 9.69 9.69 9.61 0 0 0
04/04/2019
9.69
 375,570 9.61 9.84 9.61 0 0 0
03/04/2019
9.61
 263,940 9.61 9.69 9.46 0 500 -0.0
02/04/2019
9.61
 326,107 9.61 9.84 9.53 0 0 0
01/04/2019
9.61
 535,180 9.61 9.76 9.53 0 0 0
29/03/2019
9.61
 373,140 9.76 9.76 9.61 0 0 0
28/03/2019
9.76
 197,120 9.84 9.84 9.69 50,000 0 0.6
27/03/2019
9.84
 485,498 9.61 9.84 9.61 49,900 0 0.6
26/03/2019
9.61
 473,445 9.61 9.61 9.38 70,000 0 0.9
25/03/2019
9.61
 981,410 9.92 9.92 9.38 0 0 0
22/03/2019
9.92
 794,510 10.07 10.15 9.76 2,000 0 0.0
21/03/2019
10.07
 1,889,522 10.30 10.38 9.92 0 0 0
20/03/2019
10.30
 1,285,727 10.22 10.30 9.99 0 0 0
19/03/2019
10.22
 1,721,540 10.30 10.53 10.07 0 0 0
18/03/2019
10.30
 2,679,168 9.84 10.30 9.76 0 0 0
15/03/2019
9.84
 1,047,320 9.61 9.92 9.46 0 0 0
14/03/2019
9.61
 473,624 9.61 9.69 9.46 0 0 0
13/03/2019
9.61
 591,876 9.76 9.76 9.46 0 0 0
12/03/2019
9.76
 964,020 9.61 9.92 9.61 0 0 0
11/03/2019
9.61
 871,202 9.46 9.69 9.38 0 0 0
08/03/2019
9.46
 709,401 9.61 9.69 9.38 0 0 0
07/03/2019
9.61
 1,611,107 9.69 10.15 9.53 800 0 0.0
06/03/2019
9.69
 1,414,104 9.22 9.69 9.07 0 0 0
05/03/2019
9.22
 659,091 9.38 9.38 9.15 0 0 0
04/03/2019
9.38
 1,235,868 9.22 9.53 9.22 0 0 0
01/03/2019
9.22
 1,617,820 8.84 9.38 8.76 0 0 0
28/02/2019
8.84
 679,381 8.99 9.07 8.69 0 0 0
27/02/2019
8.99
 648,254 8.92 9.07 8.92 0 0 0
26/02/2019
8.92
 623,515 8.84 8.92 8.76 0 0 0
25/02/2019
8.84
 1,245,470 8.99 9.07 8.69 0 0 0
22/02/2019
8.99
 1,264,240 9.15 9.30 8.92 0 0 0
21/02/2019
9.15
 679,490 9.22 9.30 9.07 0 0 0
20/02/2019
9.22
 600,445 9.30 9.38 9.22 0 0 0
19/02/2019
9.30
 2,571,686 9.22 9.46 9.22 350,000 0 4.3
18/02/2019
9.22
 787,214 9.07 9.22 8.99 0 0 0
15/02/2019
9.07
 536,360 9.07 9.22 8.99 0 0 0
14/02/2019
9.07
 717,653 9.30 9.30 9.07 0 0 0
13/02/2019
9.30
 770,900 9.30 9.38 9.22 0 0 0
12/02/2019
9.30
 1,768,565 9.07 9.38 8.99 0 200 -0.0
11/02/2019
9.07
 711,580 8.92 9.07 8.92 0 0 0
01/02/2019
8.92
 335,100 8.84 8.92 8.76 0 0 0
31/01/2019
8.84
 949,730 9.07 9.07 8.76 0 0 0
30/01/2019
9.07
 1,977,617 8.76 9.22 8.61 0 0 0
29/01/2019
8.76
 344,333 8.76 8.84 8.61 0 0 0
28/01/2019
8.76
 171,430 8.76 8.76 8.61 0 0 0
25/01/2019
8.76
 342,750 8.76 9.22 8.61 0 0 0
24/01/2019
8.76
 418,860 8.76 8.92 8.61 0 0 0
23/01/2019
8.76
 438,780 8.69 8.92 8.69 0 0 0
22/01/2019
8.69
 173,000 8.76 8.84 8.61 0 0 0
21/01/2019
8.76
 566,610 8.61 9.07 8.61 0 0 0
18/01/2019
8.61
 256,070 8.76 8.76 8.61 0 0 0
17/01/2019
8.76
 209,510 8.84 8.92 8.69 0 0 0
16/01/2019
8.84
 765,772 8.92 8.99 8.76 0 0 0
15/01/2019
8.92
 1,031,880 8.30 8.99 8.30 0 0 0
14/01/2019
8.30
 235,540 8.30 8.46 8.15 0 0 0
11/01/2019
8.30
 267,300 8.23 8.38 8.07 0 0 0
10/01/2019
8.23
 309,900 8.38 8.46 8.23 0 0 0
09/01/2019
8.38
 206,760 8.46 8.53 8.38 0 0 0
08/01/2019
8.46
 652,645 8.15 8.53 8.07 0 0 0
07/01/2019
8.15
 344,320 7.92 8.15 7.92 0 0 0
04/01/2019
7.92
 297,510 7.99 8.07 7.84 0 0 0
03/01/2019
7.99
 400,456 8.15 8.15 7.84 0 0 0
02/01/2019
8.15
 217,900 8.15 8.38 8.07 500 0 0.0
28/12/2018
8.15
 183,871 8.07 8.23 8.07 0 0 0
27/12/2018
8.07
 473,800 7.99 8.38 7.99 0 100,000 -1.1
26/12/2018
7.99
 345,550 7.99 8.23 7.92 0 125,200 -1.3
25/12/2018
7.99
 720,280 8.30 8.30 7.76 0 0 0
24/12/2018
8.30
 448,702 8.61 8.76 8.23 0 76,600 -0.8
21/12/2018
8.61
 215,460 8.69 8.69 8.46 0 23,240 -0.3
20/12/2018
8.69
 184,900 8.76 8.76 8.61 0 0 0
19/12/2018
8.76
 448,400 8.84 8.92 8.61 0 50,000 -0.6
18/12/2018
8.84
 725,272 9.07 9.07 8.69 0 0 0
17/12/2018
9.07
 1,277,850 9.30 9.38 8.92 0 0 0
14/12/2018
9.30
 226,100 9.38 9.46 9.22 0 0 0
13/12/2018
9.38
 431,270 9.22 9.53 9.30 0 0 0
12/12/2018
9.22
 609,870 9.30 9.38 9.15 0 0 0
11/12/2018
9.30
 406,009 9.46 9.46 9.22 0 0 0
10/12/2018
9.46
 498,760 9.38 9.53 9.30 0 0 0
07/12/2018
9.38
 474,881 9.38 9.46 9.22 0 0 0
06/12/2018
9.38
 347,350 9.38 9.46 9.22 0 0 0
05/12/2018
9.38
 433,830 9.30 9.46 9.15 0 0 0
04/12/2018
9.30
 820,750 9.46 9.53 9.22 0 0 0
03/12/2018
9.46
 827,410 9.22 9.61 9.30 0 0 0
30/11/2018
9.22
 1,318,550 9.53 9.53 8.99 0 0 0
29/11/2018
9.53
 724,745 9.61 9.76 9.30 0 0 0
28/11/2018
9.61
 593,216 9.69 9.76 9.46 0 0 0
27/11/2018
9.69
 1,235,450 9.99 10.07 9.53 0 63,100 -0.8
26/11/2018
9.99
 626,432 10.15 10.15 9.92 0 0 0
23/11/2018
10.15
 760,551 10.15 10.22 9.99 0 0 0
22/11/2018
10.15
 2,692,404 9.69 10.30 9.22 0 0 0
21/11/2018
9.69
 650,676 9.69 9.76 9.38 0 0 0
20/11/2018
9.69
 544,440 9.53 9.69 9.38 0 0 0
19/11/2018
9.53
 467,011 9.69 9.76 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |