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)
05/01/2018
32.71
 24,100 32.94 32.94 32.65 0 0 0
04/01/2018
32.65
 17,000 32.42 32.94 32.42 0 0 0
03/01/2018
32.36
 5,900 33.00 33.00 32.36 0 0 0
02/01/2018
32.88
 2,730 32.94 33.17 32.88 0 0 0
29/12/2017
33.52
 9,100 32.94 33.52 31.78 0 0 0
28/12/2017
32.01
 7,740 31.84 32.07 31.21 0 0 0
27/12/2017
31.84
 3,127 32.07 32.07 31.84 0 0 0
26/12/2017
32.07
 18,700 31.84 32.07 31.73 0 0 0
25/12/2017
31.49
 14,500 31.78 31.84 31.49 0 0 0
22/12/2017
31.78
 5,720 31.78 32.07 31.78 0 0 0
21/12/2017
31.78
 6,230 32.65 32.65 31.78 0 0 0
20/12/2017
31.78
 9,500 32.36 32.36 31.78 0 0 0
19/12/2017
31.84
 14,630 32.53 32.53 31.78 0 0 0
18/12/2017
31.96
 13,800 31.78 32.65 31.67 0 0 0
15/12/2017
31.78
 7,520 31.21 31.78 31.15 0 0 0
14/12/2017
31.32
 1,007 30.69 31.32 30.69 0 0 0
13/12/2017
30.69
 1,830 30.63 30.69 30.57 0 0 0
12/12/2017
30.57
 7,820 32.07 32.07 30.40 0 0 0
11/12/2017
31.90
 5,620 32.36 32.36 30.92 0 0 0
08/12/2017
31.78
 13,100 31.49 32.77 30.34 0 0 0
07/12/2017
32.88
 21,600 32.94 34.61 31.21 0 0 0
06/12/2017
33.40
 61,270 33.40 34.04 32.07 0 0 0
05/12/2017
32.77
 106,277 31.21 33.52 30.63 0 0 0
04/12/2017
30.11
 19,200 30.05 30.11 30.05 0 0 0
01/12/2017
30.05
 13,500 31.78 31.78 29.99 0 0 0
30/11/2017
30.05
 15,710 30.34 30.51 30.05 0 0 0
29/11/2017
30.34
 6,600 30.11 30.63 30.11 0 0 0
28/11/2017
30.11
 44,470 30.92 30.92 30.11 0 0 0
27/11/2017
30.57
 16,290 31.78 31.78 30.51 0 0 0
24/11/2017
30.57
 8,800 29.88 30.57 29.76 0 0 0
23/11/2017
30.63
 73,500 29.82 30.63 29.76 0 0 0
22/11/2017
29.47
 4,700 31.44 31.44 29.47 0 0 0
21/11/2017
30.45
 4,000 31.78 32.13 30.45 0 0 0
20/11/2017
31.67
 14,100 33.52 33.52 29.93 0 0 0
17/11/2017
30.51
 5,100 30.51 30.51 30.51 0 0 0
16/11/2017
30.51
 8,900 32.36 32.36 30.51 0 0 0
15/11/2017
30.63
 4,401 32.94 32.94 30.57 0 0 0
14/11/2017
31.67
 2,824 30.86 34.61 30.40 0 0 0
13/11/2017
30.63
 35,300 30.22 31.21 30.17 0 0 0
10/11/2017
30.34
 34,700 30.22 30.34 29.59 0 0 0
09/11/2017
30.05
 16,600 30.28 30.28 29.47 0 0 0
08/11/2017
29.59
 9,707 30.28 30.28 29.59 0 0 0
07/11/2017
29.53
 21,300 30.17 30.17 29.53 0 0 0
06/11/2017
29.59
 27,600 29.59 30.34 29.59 0 0 0
03/11/2017
29.53
 22,900 30.05 30.28 29.53 0 0 0
02/11/2017
30.28
 137 30.28 30.28 30.28 0 0 0
01/11/2017
29.47
 7,400 30.05 30.63 29.47 0 0 0
31/10/2017
30.22
 31,196 30.28 30.28 29.41 0 0 0
30/10/2017
30.63
 33,600 32.36 32.36 30.34 0 0 0
27/10/2017
29.47
 2,100 30.51 30.51 29.47 0 0 0
26/10/2017
29.47
 4,000 29.59 31.15 29.36 0 0 0
25/10/2017
30.05
 2,430 29.47 30.05 29.41 0 0 0
24/10/2017
29.82
 600 29.24 29.82 29.24 0 0 0
23/10/2017
29.47
 11,200 30.05 30.05 29.47 0 0 0
20/10/2017
30.28
 119 30.28 30.28 30.28 0 0 0
19/10/2017
29.53
 2,600 29.65 29.65 29.53 0 0 0
18/10/2017
29.76
 3,410 29.76 29.76 29.65 0 0 0
17/10/2017
30.51
 927 29.59 30.51 29.47 200 0 0
16/10/2017
29.59
 2,510 30.86 30.86 29.53 0 0 0
13/10/2017
30.57
 15,100 30.80 30.86 28.95 0 0 0
12/10/2017
30.05
 5,700 30.63 30.63 30.05 0 0 0
11/10/2017
30.86
 6,920 30.92 30.92 30.86 0 0 0
10/10/2017
30.74
 3,100 30.80 30.80 30.74 0 0 0
09/10/2017
30.74
 11,900 30.92 30.92 30.40 0 0 0
06/10/2017
30.92
 11,000 30.51 30.92 30.51 0 0 0
05/10/2017
30.05
 6,700 30.63 30.63 30.05 0 0 0
04/10/2017
30.05
 5,730 30.11 30.11 30.05 0 0 0
03/10/2017
30.11
 1,703 30.17 30.17 30.11 0 0 0
02/10/2017
30.34
 5,890 30.63 30.92 30.05 0 0 0
29/09/2017
31.15
 7,110 30.63 31.15 30.34 0 0 0
28/09/2017
30.92
 3,400 31.21 31.21 30.51 0 0 0
27/09/2017
30.40
 4,100 30.63 30.69 30.34 0 0 0
26/09/2017
30.34
 7,550 30.63 30.63 30.34 0 0 0
25/09/2017
30.40
 9,370 30.69 31.21 30.34 0 0 0
22/09/2017
31.03
 3,416 31.09 31.09 30.17 0 0 0
21/09/2017
31.15
 100 31.15 31.15 31.15 0 0 0
20/09/2017
30.63
 7,800 31.21 31.21 30.63 0 0 0
19/09/2017
30.74
 1,100 31.78 31.78 30.74 0 0 0
18/09/2017
31.15
 9,400 31.15 31.15 30.63 0 0 0
15/09/2017
31.21
 8,500 30.92 31.21 30.63 0 0 0
14/09/2017
31.21
 4,550 31.67 31.67 31.21 0 0 0
13/09/2017
31.73
 1,020 31.73 31.78 31.73 0 0 0
12/09/2017
34.67
 301 34.67 34.67 34.67 0 0 0
11/09/2017
30.97
 1,200 30.92 31.49 30.97 100 0 0
08/09/2017
30.92
 3,400 30.92 30.92 30.63 0 0 0
07/09/2017
31.21
 2,515 31.21 32.36 31.21 0 0 0
06/09/2017
30.63
 5,700 30.34 32.01 30.05 100 0 0.0
05/09/2017
30.34
 20,100 31.49 31.49 30.28 0 0 0
01/09/2017
31.67
 9,900 31.26 32.07 31.26 0 0 0
31/08/2017
32.42
 16,800 32.36 33.17 31.78 0 0 0
30/08/2017
32.36
 5,210 33.92 33.92 32.36 0 0 0
29/08/2017
32.36
 1,510 33.52 33.52 32.36 0 0 0
28/08/2017
32.36
 7,000 34.73 34.73 32.36 0 0 0
25/08/2017
33.98
 5,700 33.98 33.98 32.13 0 0 0
24/08/2017
33.81
 600 32.36 33.81 32.36 0 0 0
23/08/2017
32.71
 2,380 32.42 34.09 32.36 0 0 0
22/08/2017
34.04
 1,904 34.04 34.04 34.04 0 0 0
21/08/2017
34.09
 700 34.09 34.09 32.71 0 0 0
18/08/2017
34.33
 14,400 33.52 34.33 33.52 0 0 0
17/08/2017
34.33
 0 34.33 34.33 34.33 0 0 0

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