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)
06/06/2018
30.79
 14,640 30.30 30.79 30.30 0 0 0
05/06/2018
30.06
 17,400 30.30 30.30 30.06 0 0 0
04/06/2018
30.36
 9,700 30.30 30.36 30.30 0 0 0
01/06/2018
30.30
 11,300 32.03 32.03 30.24 0 0 0
31/05/2018
31.47
 15,320 30.30 31.47 30.24 0 0 0
30/05/2018
30.30
 9,840 32.33 32.33 30.18 0 0 0
29/05/2018
30.18
 1,000 32.77 32.77 29.87 0 0 0
28/05/2018
29.87
 1,800 32.03 32.03 29.87 0 0 0
25/05/2018
29.87
 9,000 32.58 32.58 29.87 0 0 0
24/05/2018
30.24
 13,860 31.41 33.87 30.18 0 0 0
23/05/2018
30.43
 7,300 30.18 30.43 30.18 0 0 0
22/05/2018
30.18
 8,920 30.79 30.79 30.18 0 0 0
21/05/2018
30.18
 5,416 30.24 30.24 30.18 0 0 0
18/05/2018
30.12
 6,700 30.18 30.18 30.12 0 0 0
17/05/2018
30.79
 611 31.10 31.10 30.79 0 0 0
16/05/2018
31.41
 100 31.41 31.41 31.41 0 0 0
15/05/2018
32.58
 3,900 29.99 32.58 29.93 0 0 0
14/05/2018
29.99
 2,700 32.64 32.64 29.69 0 0 0
11/05/2018
29.62
 14,800 30.49 30.49 29.62 0 0 0
10/05/2018
30.49
 6,600 30.79 30.79 30.49 0 0 0
09/05/2018
30.79
 800 31.41 31.41 30.79 0 0 0
08/05/2018
32.64
 7,552 30.49 32.64 30.49 0 0 0
07/05/2018
30.49
 7,600 31.41 31.41 30.30 0 0 0
04/05/2018
30.24
 2,950 30.24 30.24 29.87 0 0 0
03/05/2018
30.24
 3,520 32.03 32.03 30.24 0 0 0
02/05/2018
30.18
 1,800 30.18 30.18 30.18 0 0 0
27/04/2018
30.67
 100 30.67 30.67 30.67 0 0 0
26/04/2018
30.06
 1,500 30.73 30.73 30.06 0 0 0
24/04/2018
30.06
 2,300 32.64 32.64 29.99 0 0 0
23/04/2018
29.01
 11,222 28.95 32.64 27.22 0 0 0
20/04/2018
32.64
 300 30.49 32.95 30.49 0 0 0
19/04/2018
32.64
 3,310 32.64 32.64 32.64 0 0 0
18/04/2018
32.64
 7,200 32.77 32.77 32.03 0 0 0
17/04/2018
32.64
 1,900 34.49 34.49 32.64 0 0 0
16/04/2018
32.95
 1,600 32.64 36.95 32.64 0 0 0
13/04/2018
32.89
 4,917 32.70 32.89 32.64 0 0 0
12/04/2018
32.77
 5,422 32.77 32.77 32.64 0 0 0
11/04/2018
32.64
 6,000 32.70 32.83 32.64 0 0 0
10/04/2018
32.83
 994 32.77 32.83 32.70 0 0 0
09/04/2018
32.70
 5,590 32.77 32.77 32.70 0 0 0
06/04/2018
32.77
 2,615 33.14 33.14 32.64 0 0 0
05/04/2018
32.77
 46,351 32.64 32.77 32.64 0 0 0
04/04/2018
32.77
 60,700 32.77 32.83 32.70 0 0 0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
32.77
 13,600 34.74 34.74 32.64 0 0 0
02/04/2018
32.77
 12,427 32.77 32.82 32.77 0 0 0
30/03/2018
33.46
 4,615 33.92 33.92 32.53 0 0 0
29/03/2018
33.46
 800 32.48 33.46 32.48 0 0 0
28/03/2018
32.59
 13,210 33.40 33.40 32.36 0 0 0
27/03/2018
32.59
 103,300 32.48 32.59 32.07 0 0 0
26/03/2018
32.36
 11,700 32.65 32.77 32.36 0 0 0
23/03/2018
32.48
 2,350 34.67 34.67 32.48 0 0 0
22/03/2018
33.17
 16,600 32.94 33.17 32.65 0 0 0
21/03/2018
32.94
 4,900 33.11 33.29 32.94 0 0 0
20/03/2018
33.34
 7,226 33.52 33.52 33.34 0 0 0
19/03/2018
33.11
 21,230 33.05 33.57 33.05 0 0 0
16/03/2018
32.94
 5,500 32.94 33.17 32.36 0 0 0
15/03/2018
32.94
 6,818 34.09 34.09 32.48 0 0 0
14/03/2018
32.65
 9,020 32.65 32.94 32.36 0 0 0
13/03/2018
32.65
 100 32.65 32.65 32.65 0 0 0
12/03/2018
33.17
 1,811 33.52 33.52 33.17 0 0 0
09/03/2018
33.17
 2,517 32.94 33.29 32.94 0 0 0
08/03/2018
32.94
 29,000 34.67 34.67 32.82 0 0 0
07/03/2018
32.36
 11,800 32.59 33.00 32.36 0 0 0
06/03/2018
32.65
 4,400 34.67 34.67 32.65 0 0 0
05/03/2018
32.36
 10,500 34.56 34.56 32.36 0 0 0
02/03/2018
32.65
 17,900 32.94 33.52 31.90 0 0 0
01/03/2018
33.00
 3,141 34.09 34.09 32.94 0 0 0
28/02/2018
33.81
 10,500 33.52 33.81 32.94 0 0 0
27/02/2018
33.52
 200 35.19 35.19 33.52 0 0 0
26/02/2018
32.94
 33,500 33.23 33.57 32.88 0 0 0
23/02/2018
34.09
 200 34.09 34.09 34.09 0 0 0
22/02/2018
33.52
 1,400 33.23 33.52 33.23 0 0 0
21/02/2018
33.52
 1,800 34.61 34.61 32.94 0 0 0
13/02/2018
31.49
 200 35.08 35.08 31.49 0 0 0
12/02/2018
31.49
 12,370 34.61 34.61 31.21 0 0 0
09/02/2018
33.81
 17,360 31.78 34.09 31.21 0 0 0
08/02/2018
32.13
 16,200 35.25 35.25 32.07 0 0 0
07/02/2018
32.13
 1,200 35.48 35.48 32.13 0 0 0
06/02/2018
32.07
 13,400 32.36 33.52 27.74 0 0 0
05/02/2018
32.36
 6,900 33.29 33.75 32.36 0 0 0
02/02/2018
34.56
 900 34.61 34.61 34.50 0 0 0
01/02/2018
35.77
 36,600 32.77 35.77 32.65 0 0 0
31/01/2018
33.23
 13,500 35.83 35.94 31.78 0 0 0
30/01/2018
36.12
 5,950 36.12 36.29 35.83 0 0 0
29/01/2018
36.12
 6,780 36.41 36.41 36.12 0 0 0
26/01/2018
36.41
 6,660 36.41 36.46 36.12 0 0 0
25/01/2018
36.12
 18,660 36.93 36.93 35.83 0 0 0
24/01/2018
36.06
 10,825 35.25 36.35 35.25 200 0 0.0
23/01/2018
35.25
 4,850 34.67 36.35 34.67 200 0 0.0
22/01/2018
34.67
 12,800 34.21 34.67 34.21 0 0 0
19/01/2018
34.21
 1,710 35.25 35.25 34.21 0 0 0
18/01/2018
35.25
 49,600 34.67 36.41 31.78 0 0 0
17/01/2018
34.85
 12,816 33.57 37.56 33.57 0 0 0
16/01/2018
33.52
 12,534 33.81 33.81 33.52 0 0 0
15/01/2018
33.81
 2,340 34.61 34.61 33.23 0 0 0
12/01/2018
33.81
 16,120 33.05 34.09 33.05 0 0 0
11/01/2018
32.88
 9,000 34.09 34.09 32.88 0 0 0
10/01/2018
32.77
 24,350 34.61 34.61 32.77 0 0 0
09/01/2018
32.94
 27,510 32.94 33.05 32.71 0 0 0
08/01/2018
32.77
 2,930 34.61 34.61 32.71 0 0 0

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