Tổng Công ty cổ phần May Việt Tiến (vgg)

46.30
0
(0%)
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
(2025-07-07) 		-0.90 -1.92% 68,700 1,000 0.0
46
48.50
46.50
2 tháng
(2025-06-05) 		0.10 0.22% 202,400 1,000 0.0
45.30
48.50
46.50
3 tháng
(2025-05-06) 		6.93 17.73% 416,400 1,300 0.0
38.88
48.50
46.50
6 tháng
(2025-02-05) 		2.28 5.22% 1,212,516 7,000 0.3
32.40
48.50
46.50
12 tháng
(2024-08-09) 		6.83 17.43% 2,078,126 10,400 0.5
32.40
48.50
46.50
24 tháng
(2023-08-15) 		12.81 38.59% 6,372,574 267,390 9.9
30.29
48.50
46.50
36 tháng
(2022-08-22) 		11.26 32.41% 9,625,635 173,590 8.4
24.47
48.50
46.50
60 tháng
(2020-08-31) 		18.28 65.94% 18,377,110 -2,271,588 -43.1
24.47
48.50
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2017
37.19
 610 37.56 37.56 35.95 100 0 0.0
31/07/2017
37.56
 3,700 36.88 37.68 36.63 1,300 0 0.1
28/07/2017
36.88
 5,200 37.19 37.19 36.26 300 0 0.0
27/07/2017
37.19
 700 37.74 37.74 37.19 100 0 0.0
26/07/2017
37.74
 5,640 37.19 37.81 37.19 200 0 0.0
25/07/2017
37.19
 2,000 37.19 37.19 36.57 0 0 0
24/07/2017
37.19
 140 37.19 37.19 37.19 100 0 0.0
21/07/2017
37.19
 6,052 37.81 37.81 36.01 400 0 0.0
20/07/2017
37.81
 14,400 38.12 38.12 37.74 200 0 0.0
19/07/2017
38.12
 10,400 34.71 38.12 35.08 500 3,000 -0.1
18/07/2017
34.71
 3,600 37.19 37.74 34.71 500 3,500 -0.2
17/07/2017
37.19
 6,700 37.37 37.37 36.32 700 6,000 -0.3
14/07/2017
37.37
 1,220 37.19 38.12 37.19 200 0 0.0
13/07/2017
37.19
 590 37.25 37.81 37.19 100 0 0.0
12/07/2017
37.25
 2,200 36.57 37.25 37.19 0 0 0
11/07/2017
36.57
 2,050 37.19 37.43 36.57 0 0 0
10/07/2017
37.19
 400 37.19 38.12 37.19 0 0 0
07/07/2017
37.19
 7,900 37.62 37.68 37.19 5,500 0 0.3
06/07/2017
37.62
 3,700 37.81 37.99 37.19 200 0 0.0
05/07/2017
37.81
 2,040 37.81 37.81 37.56 0 0 0
04/07/2017
37.81
 8,900 37.81 37.93 37.81 0 0 0
03/07/2017
37.81
 7,650 37.87 37.99 37.25 0 0 0
30/06/2017
37.87
 8,800 37.81 38.12 37.56 300 0 0.0
29/06/2017
37.81
 1,680 37.93 38.05 37.19 100 0 0.0
28/06/2017
37.93
 15,700 37.74 37.93 37.19 400 0 0.0
27/06/2017
37.74
 2,828 38.12 38.12 37.19 100 0 0.0
26/06/2017
38.12
 150 37.68 38.12 38.12 100 0 0.0
23/06/2017
37.68
 7,911 37.93 38.12 37.19 600 6,300 -0.3
22/06/2017
37.93
 111,920 38.05 38.12 37.19 3,900 0 0.2
21/06/2017
38.05
 6,700 37.81 38.43 37.74 1,100 0 0.1
20/06/2017
37.81
 6,700 37.93 38.43 37.31 1,200 0 0.1
19/06/2017
37.93
 17,360 37.19 38.43 37.19 1,400 0 0.1
16/06/2017
37.19
 3,800 37.43 37.68 37.19 100 500 -0.0
15/06/2017
37.43
 9,490 37.81 38.12 35.95 1,000 0 0.0
14/06/2017
37.81
 23,570 37.56 37.93 37.19 1,000 0 0.1
13/06/2017
37.56
 3,800 37.81 38.12 37.56 100 0 0.0
12/06/2017
37.81
 5,400 37.81 38.36 37.19 1,100 0 0.1
09/06/2017
37.81
 2,480 37.56 38.36 37.50 300 0 0.0
08/06/2017
37.56
 11,630 37.56 38.36 37.50 300 0 0.0
07/06/2017
37.56
 11,130 37.56 38.43 37.50 300 0 0.0
06/06/2017
37.56
 5,688 37.81 38.30 37.56 100 0 0.0
05/06/2017
37.81
 21,300 37.81 38.43 37.50 200 0 0.0
02/06/2017
37.81
 5,800 38.12 38.12 37.81 100 2,200 -0.1
01/06/2017
38.12
 1,950 38.12 38.12 37.50 300 800 -0.0
31/05/2017
38.12
 11,800 37.93 38.12 37.56 1,100 2,000 -0.1
30/05/2017
37.93
 18,800 38.12 38.67 37.93 300 5,000 -0.3
29/05/2017
38.12
 15,218 38.43 38.43 37.56 100 0 0.0
26/05/2017
38.43
 12,061 38.74 38.74 37.19 100 0 0.0
25/05/2017
38.74
 14,640 38.36 39.05 37.81 900 0 0.1
24/05/2017
38.36
 54,250 39.05 39.05 36.75 20,300 0 1.2
23/05/2017
39.05
 100 38.98 39.05 39.05 100 0 0.0
22/05/2017
38.98
 78,600 39.05 39.05 38.12 74,300 0 4.6
19/05/2017
39.05
 36,500 39.05 39.17 38.43 13,000 1,000 0.8
18/05/2017
39.05
 49,920 39.05 39.29 38.98 28,000 0 1.8
17/05/2017
39.05
 4,600 39.05 39.05 38.98 3,500 0 0.2
16/05/2017
39.05
 31,440 39.67 39.67 38.92 12,700 0 0.8
15/05/2017
39.67
 24,141 38.74 39.67 38.55 10,900 0 0.7
12/05/2017
38.74
 20,190 38.36 39.17 38.12 8,300 0 0.5
11/05/2017
38.36
 14,930 38.05 38.98 37.87 10,500 0 0.6
10/05/2017
38.05
 85,510 37.50 38.43 37.56 59,800 0 3.6
09/05/2017
37.50
 12,790 37.68 37.68 37.50 2,500 0 0.2
08/05/2017
37.68
 13,710 37.25 38.12 37.19 2,900 0 0.2
05/05/2017
37.25
 12,500 37.81 38.24 37.19 2,000 0 0.1
04/05/2017
37.81
 27,100 38.12 38.30 37.81 6,000 0 0.4
03/05/2017
38.12
 150,653 39.05 39.29 38.05 30,000 0 1.9
28/04/2017
39.05
 15,670 39.42 39.42 39.05 2,600 250,000 -15.8
27/04/2017
39.42
 2,410 39.42 39.42 39.36 500 0 0.0
26/04/2017
39.42
 28,300 39.42 39.42 39.42 0 0 0
25/04/2017
39.42
 27,000 39.67 39.67 39.36 0 0 0
24/04/2017
39.67
 30,210 39.05 39.67 39.05 0 0 0
21/04/2017
39.05
 31,200 39.67 39.73 39.05 2,400 0 0.2
20/04/2017
39.67
 20,900 39.91 39.91 39.67 6,000 0 0.4
19/04/2017
39.91
 34,600 39.79 39.91 39.67 7,000 0 0.4
18/04/2017
39.79
 18,250 39.67 45.80 39.79 3,000 0 0.2
17/04/2017
39.67
 26,800 39.85 40.53 39.67 6,000 0 0.4
14/04/2017
39.85
 66,515 39.73 39.91 39.11 16,000 0 1.0
13/04/2017
39.73
 60,700 39.67 39.98 39.67 9,000 0 0.6
12/04/2017
39.67
 54,190 39.79 39.79 39.29 8,000 0 0.5
11/04/2017
39.79
 130,400 39.05 45.06 39.05 10,000 0 0.6
10/04/2017
39.05
 14,610 39.48 39.48 39.05 2,200 0 0.1
07/04/2017
39.48
 14,330 39.67 39.67 39.05 2,000 0 0.1
05/04/2017
39.67
 60,220 39.73 40.29 39.42 17,800 0 1.1
04/04/2017
39.73
 48,210 39.67 39.91 39.67 7,000 0 0.4
03/04/2017
39.67
 113,730 39.05 40.29 38.86 15,000 3,000 0.8
31/03/2017
39.05
 56,900 38.49 39.36 38.43 8,500 0 0.5
30/03/2017
38.49
 45,307 38.55 38.55 38.30 5,000 0 0.3
29/03/2017
38.55
 24,070 38.43 38.55 38.12 2,700 0 0.2
28/03/2017
38.43
 22,000 38.55 40.59 38.43 3,800 0 0.2
27/03/2017
38.55
 26,460 38.61 38.61 38.30 3,600 0 0.2
24/03/2017
38.61
 47,130 38.43 38.80 38.18 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
38.43
 10,810 38.43 38.55 37.81 1,500 0 0.1
22/03/2017
38.43
 84,521 38.90 38.90 37.83 14,300 0 0.9
21/03/2017
38.90
 78,580 38.60 39.02 38.43 12,500 0 0.8
20/03/2017
38.60
 51,243 38.43 38.66 38.43 9,500 0 0.6
17/03/2017
38.43
 25,005 38.96 39.02 38.43 3,500 0 0.2
16/03/2017
38.96
 29,371 39.02 39.02 38.96 4,000 0 0.3
15/03/2017
39.02
 117,013 38.43 39.61 38.43 9,000 0 0.6
14/03/2017
38.43
 30,534 37.54 38.43 37.54 1,500 0 0.1
13/03/2017
37.54
 8,116 36.95 37.54 37.42 1,500 0 0.1
10/03/2017
36.95
 10,280 37.54 37.54 36.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |