Tổng Công ty cổ phần May Việt Tiến (vgg)

43.90
-0.70
(-1.57%)
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
(2025-11-17) 		-1.70 -3.73% 43,500 -15,000 -0.7
43
45.60
44.60
2 tháng
(2025-10-16) 		1.30 3.05% 69,900 -15,000 -0.7
42.10
45.60
44.60
3 tháng
(2025-09-16) 		-2.70 -5.79% 155,200 -15,000 -0.7
42.10
46.60
44.60
6 tháng
(2025-06-18) 		-3.10 -6.60% 377,100 -23,700 -0.8
42.10
48.50
44.60
12 tháng
(2024-12-20) 		1.44 3.39% 1,773,276 -10,200 -0.5
32.40
48.50
44.60
24 tháng
(2023-12-26) 		12.73 40.83% 4,751,174 -3,010 -0.1
30.29
48.50
44.60
36 tháng
(2023-01-03) 		12.01 37.67% 9,595,595 27,590 3.1
26.96
48.50
44.60
60 tháng
(2021-01-11) 		12.06 37.89% 16,124,606 1,333,090 61.6
24.47
48.50
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2017
34.21
 5,620 34.09 34.71 33.16 100 0 0.0
08/12/2017
34.09
 13,100 35.26 35.26 32.54 1,600 0 0.1
07/12/2017
35.26
 21,600 35.82 37.12 33.47 8,500 14,300 -0.3
06/12/2017
35.82
 61,270 35.14 36.50 34.40 16,600 27,500 -0.6
05/12/2017
35.14
 106,277 32.29 35.95 32.85 200 68,500 -3.8
04/12/2017
32.29
 19,200 32.23 32.29 32.23 2,700 0 0.1
01/12/2017
32.23
 13,500 32.23 34.09 32.17 5,600 0 0.3
30/11/2017
32.23
 15,710 32.54 32.72 32.23 6,600 0 0.3
29/11/2017
32.54
 6,600 32.29 32.85 32.29 1,200 0 0.1
28/11/2017
32.29
 44,470 32.79 33.16 32.29 9,200 10,000 -0.0
27/11/2017
32.79
 16,290 32.79 34.09 32.72 100 0 0.0
24/11/2017
32.79
 8,800 32.85 32.85 31.92 500 0 0.0
23/11/2017
32.85
 73,500 31.61 32.85 31.92 0 300 -0.0
22/11/2017
31.61
 4,700 32.66 33.72 31.61 2,100 0 0.1
21/11/2017
32.66
 4,000 33.96 34.46 32.66 100 0 0.0
20/11/2017
33.96
 14,100 32.72 35.95 32.10 1,100 0 0.1
17/11/2017
32.72
 5,100 32.72 32.72 32.72 3,400 0 0.2
16/11/2017
32.72
 8,900 32.85 34.71 32.72 3,300 0 0.2
15/11/2017
32.85
 4,401 33.96 35.33 32.79 101 2,300 -0.1
14/11/2017
33.96
 2,824 32.85 37.12 32.60 400 0 0.0
13/11/2017
32.85
 35,300 32.54 33.47 32.35 100 22,900 -1.2
10/11/2017
32.54
 34,700 32.23 32.54 31.73 3,100 0 0.2
09/11/2017
32.23
 16,600 31.73 32.48 31.61 4,200 0 0.2
08/11/2017
31.73
 9,707 31.67 32.48 31.73 3,900 0 0.2
07/11/2017
31.67
 21,300 31.73 32.35 31.67 19,000 0 1.0
06/11/2017
31.73
 27,600 31.67 32.54 31.73 7,100 0 0.4
03/11/2017
31.67
 22,900 32.48 32.48 31.67 20,900 0 1.1
02/11/2017
32.48
 137 31.61 32.48 32.48 100 0 0.0
01/11/2017
31.61
 7,400 32.41 32.85 31.61 6,500 100 0.3
31/10/2017
32.41
 31,196 32.85 32.85 31.55 16,800 0 0.9
30/10/2017
32.85
 33,600 31.61 34.71 32.54 100 8,400 -0.4
27/10/2017
31.61
 2,100 31.61 32.72 31.61 0 0 0
26/10/2017
31.61
 4,000 32.23 33.41 31.48 200 0 0.0
25/10/2017
32.23
 2,430 31.98 32.23 31.55 0 0 0
24/10/2017
31.98
 600 31.61 31.98 31.36 0 0 0
23/10/2017
31.61
 11,200 32.48 32.48 31.61 0 0 0
20/10/2017
32.48
 119 31.67 32.48 32.48 100 0 0.0
19/10/2017
31.67
 2,600 31.92 31.92 31.67 0 0 0
18/10/2017
31.92
 3,410 32.72 32.72 31.79 0 500 -0.0
17/10/2017
32.72
 927 31.73 32.72 31.61 200 0 0
16/10/2017
31.73
 2,510 32.79 33.10 31.67 100 100 0
13/10/2017
32.79
 15,100 32.23 33.10 31.05 2,800 13,500 0
12/10/2017
32.23
 5,700 33.10 33.10 32.23 0 5,500 -0.3
11/10/2017
33.10
 6,920 32.97 33.16 33.10 0 1,200 -0.1
10/10/2017
32.97
 3,100 32.97 33.03 32.97 0 0 0
09/10/2017
32.97
 11,900 33.16 33.16 32.60 100 0 0
06/10/2017
33.16
 11,000 32.23 33.16 32.72 0 0 0
05/10/2017
32.23
 6,700 32.23 32.85 32.23 100 0 0.0
04/10/2017
32.23
 5,730 32.29 32.29 32.23 0 0 0
03/10/2017
32.29
 1,703 32.54 32.54 32.29 0 0 0
02/10/2017
32.54
 5,890 33.41 33.41 32.23 0 0 0
29/09/2017
33.41
 7,110 33.16 33.41 32.54 0 0 0
28/09/2017
33.16
 3,400 32.60 33.47 32.72 100 0 0.0
27/09/2017
32.60
 4,100 32.54 32.91 32.54 100 0 0.0
26/09/2017
32.54
 7,550 32.60 32.85 32.54 0 0 0
25/09/2017
32.60
 9,370 33.28 33.47 32.54 0 0 0
22/09/2017
33.28
 3,416 33.41 33.41 32.35 0 0 0
21/09/2017
33.41
 100 32.85 33.41 33.41 0 0 0
20/09/2017
32.85
 7,800 32.97 33.47 32.85 0 0 0
19/09/2017
32.97
 1,100 33.41 34.09 32.97 100 0 0.0
18/09/2017
33.41
 9,400 33.47 33.47 32.85 100 0 0.0
15/09/2017
33.47
 8,500 33.47 33.47 32.85 0 0 0
14/09/2017
33.47
 4,550 34.03 34.03 33.47 0 0 0
13/09/2017
34.03
 1,020 37.19 37.19 34.03 0 0 0
12/09/2017
37.19
 301 33.22 37.19 37.19 200 0 0.0
11/09/2017
33.22
 1,200 33.16 33.78 33.22 100 0 0
08/09/2017
33.16
 3,400 33.47 33.47 32.85 0 0 0
07/09/2017
33.47
 2,515 32.85 34.71 33.47 100 0 0.0
06/09/2017
32.85
 5,700 32.54 34.34 32.23 100 0 0.0
05/09/2017
32.54
 20,100 33.96 33.96 32.48 13,200 0 0.7
01/09/2017
33.96
 9,900 34.77 34.77 33.53 0 0 0
31/08/2017
34.77
 16,800 34.71 35.57 34.09 200 10,600 -0.6
30/08/2017
34.71
 5,210 34.71 36.38 34.71 110 700 -0.0
29/08/2017
34.71
 1,510 34.71 35.95 34.71 0 1,400 -0.1
28/08/2017
34.71
 7,000 36.44 37.25 34.71 100 6,300 -0.3
25/08/2017
36.44
 5,700 36.26 36.44 34.46 200 2,500 -0.1
24/08/2017
36.26
 600 35.08 36.26 34.71 100 0 0.0
23/08/2017
35.08
 2,380 36.50 36.57 34.71 100 0 0.0
22/08/2017
36.50
 1,904 36.57 36.57 36.50 0 0 0
21/08/2017
36.57
 700 36.81 36.81 35.08 500 0 0.0
18/08/2017
36.81
 14,400 36.81 36.81 35.95 0 0 0
17/08/2017
36.81
 0 36.81 36.81 36.81 0 0 0
16/08/2017
36.81
 0 36.81 36.81 36.81 0 0 0
15/08/2017
36.81
 2,500 36.81 36.81 36.81 0 0 0
14/08/2017
36.81
 3,600 37.19 37.19 36.81 0 0 0
11/08/2017
37.19
 3,360 36.88 37.19 35.95 100 1,100 -0.1
10/08/2017
36.88
 400 36.88 37.81 36.88 100 0 0.0
09/08/2017
36.88
 5,600 36.81 37.50 35.95 200 0 0.0
08/08/2017
36.81
 4,300 36.75 37.19 36.57 100 0 0.0
07/08/2017
36.75
 6,200 36.57 37.19 36.44 100 0 0.0
04/08/2017
36.57
 31,699 37.12 37.19 36.44 0 0 0
03/08/2017
37.12
 4,600 36.57 40.22 37.12 2,900 0 0.2
02/08/2017
36.57
 6,620 37.19 37.19 36.26 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |