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 -2.19% 43,600 -15,000 -0.7
43
45.60
43.90
2 tháng
(2025-10-17) 		0.50 1.13% 67,400 -15,000 -0.7
42.10
45.60
43.90
3 tháng
(2025-09-17) 		-2 -4.29% 155,100 -15,000 -0.7
42.10
46.60
43.90
6 tháng
(2025-06-19) 		-2.90 -6.11% 365,500 -23,700 -0.8
42.10
48.50
43.90
12 tháng
(2024-12-23) 		0.69 1.57% 1,769,476 -10,200 -0.5
32.40
48.50
43.90
24 tháng
(2023-12-27) 		13.60 43.89% 4,733,274 -9,010 -0.4
30.29
48.50
43.90
36 tháng
(2023-01-03) 		12.71 39.87% 9,595,695 27,590 3.1
26.96
48.50
43.90
60 tháng
(2021-01-11) 		12.76 40.09% 16,124,706 1,333,090 61.6
24.47
48.50
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2017
36.36
 140 36.36 36.36 36.36 100 0 0.0
21/07/2017
36.36
 6,052 36.97 36.97 35.21 400 0 0.0
20/07/2017
36.97
 14,400 37.27 37.27 36.91 200 0 0.0
19/07/2017
37.27
 10,400 33.94 37.27 34.30 500 3,000 -0.1
18/07/2017
33.94
 3,600 36.36 36.91 33.94 500 3,500 -0.2
17/07/2017
36.36
 6,700 36.54 36.54 35.51 700 6,000 -0.3
14/07/2017
36.54
 1,220 36.36 37.27 36.36 200 0 0.0
13/07/2017
36.36
 590 36.42 36.97 36.36 100 0 0.0
12/07/2017
36.42
 2,200 35.75 36.42 36.36 0 0 0
11/07/2017
35.75
 2,050 36.36 36.60 35.75 0 0 0
10/07/2017
36.36
 400 36.36 37.27 36.36 0 0 0
07/07/2017
36.36
 7,900 36.78 36.84 36.36 5,500 0 0.3
06/07/2017
36.78
 3,700 36.97 37.15 36.36 200 0 0.0
05/07/2017
36.97
 2,040 36.97 36.97 36.72 0 0 0
04/07/2017
36.97
 8,900 36.97 37.09 36.97 0 0 0
03/07/2017
36.97
 7,650 37.03 37.15 36.42 0 0 0
30/06/2017
37.03
 8,800 36.97 37.27 36.72 300 0 0.0
29/06/2017
36.97
 1,680 37.09 37.21 36.36 100 0 0.0
28/06/2017
37.09
 15,700 36.91 37.09 36.36 400 0 0.0
27/06/2017
36.91
 2,828 37.27 37.27 36.36 100 0 0.0
26/06/2017
37.27
 150 36.84 37.27 37.27 100 0 0.0
23/06/2017
36.84
 7,911 37.09 37.27 36.36 600 6,300 -0.3
22/06/2017
37.09
 111,920 37.21 37.27 36.36 3,900 0 0.2
21/06/2017
37.21
 6,700 36.97 37.57 36.91 1,100 0 0.1
20/06/2017
36.97
 6,700 37.09 37.57 36.48 1,200 0 0.1
19/06/2017
37.09
 17,360 36.36 37.57 36.36 1,400 0 0.1
16/06/2017
36.36
 3,800 36.60 36.84 36.36 100 500 -0.0
15/06/2017
36.60
 9,490 36.97 37.27 35.15 1,000 0 0.0
14/06/2017
36.97
 23,570 36.72 37.09 36.36 1,000 0 0.1
13/06/2017
36.72
 3,800 36.97 37.27 36.72 100 0 0.0
12/06/2017
36.97
 5,400 36.97 37.51 36.36 1,100 0 0.1
09/06/2017
36.97
 2,480 36.72 37.51 36.66 300 0 0.0
08/06/2017
36.72
 11,630 36.72 37.51 36.66 300 0 0.0
07/06/2017
36.72
 11,130 36.72 37.57 36.66 300 0 0.0
06/06/2017
36.72
 5,688 36.97 37.45 36.72 100 0 0.0
05/06/2017
36.97
 21,300 36.97 37.57 36.66 200 0 0.0
02/06/2017
36.97
 5,800 37.27 37.27 36.97 100 2,200 -0.1
01/06/2017
37.27
 1,950 37.27 37.27 36.66 300 800 -0.0
31/05/2017
37.27
 11,800 37.09 37.27 36.72 1,100 2,000 -0.1
30/05/2017
37.09
 18,800 37.27 37.81 37.09 300 5,000 -0.3
29/05/2017
37.27
 15,218 37.57 37.57 36.72 100 0 0.0
26/05/2017
37.57
 12,061 37.87 37.87 36.36 100 0 0.0
25/05/2017
37.87
 14,640 37.51 38.18 36.97 900 0 0.1
24/05/2017
37.51
 54,250 38.18 38.18 35.94 20,300 0 1.2
23/05/2017
38.18
 100 38.12 38.18 38.18 100 0 0.0
22/05/2017
38.12
 78,600 38.18 38.18 37.27 74,300 0 4.6
19/05/2017
38.18
 36,500 38.18 38.30 37.57 13,000 1,000 0.8
18/05/2017
38.18
 49,920 38.18 38.42 38.12 28,000 0 1.8
17/05/2017
38.18
 4,600 38.18 38.18 38.12 3,500 0 0.2
16/05/2017
38.18
 31,440 38.78 38.78 38.06 12,700 0 0.8
15/05/2017
38.78
 24,141 37.87 38.78 37.69 10,900 0 0.7
12/05/2017
37.87
 20,190 37.51 38.30 37.27 8,300 0 0.5
11/05/2017
37.51
 14,930 37.21 38.12 37.03 10,500 0 0.6
10/05/2017
37.21
 85,510 36.66 37.57 36.72 59,800 0 3.6
09/05/2017
36.66
 12,790 36.84 36.84 36.66 2,500 0 0.2
08/05/2017
36.84
 13,710 36.42 37.27 36.36 2,900 0 0.2
05/05/2017
36.42
 12,500 36.97 37.39 36.36 2,000 0 0.1
04/05/2017
36.97
 27,100 37.27 37.45 36.97 6,000 0 0.4
03/05/2017
37.27
 150,653 38.18 38.42 37.21 30,000 0 1.9
28/04/2017
38.18
 15,670 38.54 38.54 38.18 2,600 250,000 -15.8
27/04/2017
38.54
 2,410 38.54 38.54 38.48 500 0 0.0
26/04/2017
38.54
 28,300 38.54 38.54 38.54 0 0 0
25/04/2017
38.54
 27,000 38.78 38.78 38.48 0 0 0
24/04/2017
38.78
 30,210 38.18 38.78 38.18 0 0 0
21/04/2017
38.18
 31,200 38.78 38.84 38.18 2,400 0 0.2
20/04/2017
38.78
 20,900 39.03 39.03 38.78 6,000 0 0.4
19/04/2017
39.03
 34,600 38.91 39.03 38.78 7,000 0 0.4
18/04/2017
38.91
 18,250 38.78 44.78 38.91 3,000 0 0.2
17/04/2017
38.78
 26,800 38.97 39.63 38.78 6,000 0 0.4
14/04/2017
38.97
 66,515 38.84 39.03 38.24 16,000 0 1.0
13/04/2017
38.84
 60,700 38.78 39.09 38.78 9,000 0 0.6
12/04/2017
38.78
 54,190 38.91 38.91 38.42 8,000 0 0.5
11/04/2017
38.91
 130,400 38.18 44.06 38.18 10,000 0 0.6
10/04/2017
38.18
 14,610 38.60 38.60 38.18 2,200 0 0.1
07/04/2017
38.60
 14,330 38.78 38.78 38.18 2,000 0 0.1
05/04/2017
38.78
 60,220 38.84 39.39 38.54 17,800 0 1.1
04/04/2017
38.84
 48,210 38.78 39.03 38.78 7,000 0 0.4
03/04/2017
38.78
 113,730 38.18 39.39 38.00 15,000 3,000 0.8
31/03/2017
38.18
 56,900 37.63 38.48 37.57 8,500 0 0.5
30/03/2017
37.63
 45,307 37.69 37.69 37.45 5,000 0 0.3
29/03/2017
37.69
 24,070 37.57 37.69 37.27 2,700 0 0.2
28/03/2017
37.57
 22,000 37.69 39.69 37.57 3,800 0 0.2
27/03/2017
37.69
 26,460 37.75 37.75 37.45 3,600 0 0.2
24/03/2017
37.75
 47,130 37.57 37.94 37.33 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
37.57
 10,810 37.57 37.69 36.97 1,500 0 0.1
22/03/2017
37.57
 84,521 38.03 38.03 36.99 14,300 0 0.9
21/03/2017
38.03
 78,580 37.75 38.15 37.57 12,500 0 0.8
20/03/2017
37.75
 51,243 37.57 37.80 37.57 9,500 0 0.6
17/03/2017
37.57
 25,005 38.09 38.15 37.57 3,500 0 0.2
16/03/2017
38.09
 29,371 38.15 38.15 38.09 4,000 0 0.3
15/03/2017
38.15
 117,013 37.57 38.73 37.57 9,000 0 0.6
14/03/2017
37.57
 30,534 36.70 37.57 36.70 1,500 0 0.1
13/03/2017
36.70
 8,116 36.13 36.70 36.59 1,500 0 0.1
10/03/2017
36.13
 10,280 36.70 36.70 36.13 0 0 0
09/03/2017
36.70
 500 36.42 36.70 36.13 0 0 0
08/03/2017
36.42
 4,766 35.95 36.42 35.95 0 0 0
07/03/2017
35.95
 11,960 36.42 36.42 35.84 0 0 0
06/03/2017
36.42
 8,710 36.36 36.42 35.84 0 0 0
03/03/2017
36.36
 8,700 36.42 36.42 36.18 3,000 1,700 0.1
02/03/2017
36.42
 26,415 36.47 36.82 35.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |