Tổng Công ty cổ phần May Việt Tiến (vgg)

47
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
(2025-06-11) 		0.70 1.52% 96,700 -3,900 0
46
47.50
47.30
2 tháng
(2025-05-12) 		7.05 17.77% 337,900 0 0
39.07
47.50
47.30
3 tháng
(2025-04-14) 		9.17 24.45% 452,300 5,200 0.2
36.75
47.50
47.30
6 tháng
(2025-01-13) 		4.63 11% 1,352,806 5,000 0.2
32.40
48.36
47.30
12 tháng
(2024-07-16) 		11.27 31.79% 2,350,106 -400 0.1
32.40
48.36
47.30
24 tháng
(2023-07-24) 		14.65 45.71% 6,940,174 175,590 6.8
30.03
48.36
47.30
36 tháng
(2022-07-27) 		12.04 34.74% 9,626,275 213,490 10.2
24.47
48.36
47.30
60 tháng
(2020-08-06) 		19.19 69.75% 18,483,531 -2,204,988 -40.6
24.47
48.36
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2016
34.29
 5,920 34.35 34.58 34.17 0 0 0
19/09/2016
34.35
 17,730 34.29 34.58 33.76 0 0 0
16/09/2016
34.29
 13,400 34.29 34.35 34.29 6,600 0 0.4
15/09/2016
34.29
 3,132 34.29 34.41 33.99 500 0 0.0
14/09/2016
34.29
 3,924 34.29 34.29 33.99 0 0 0
13/09/2016
34.29
 10,710 34.35 34.35 34.29 0 0 0
12/09/2016
34.35
 3,200 34.58 34.88 34.35 0 0 0
09/09/2016
34.58
 12,200 35.47 35.47 33.40 0 0 0
08/09/2016
35.47
 31,990 33.81 35.47 33.70 0 0 0
07/09/2016
33.81
 20,150 34.23 34.23 33.76 0 0 0
06/09/2016
34.23
 9,500 34.58 34.58 33.99 0 0 0
05/09/2016
34.58
 663 34.05 34.58 34.05 0 0 0
01/09/2016
34.05
 16,630 34.17 34.29 34.05 0 0 0
31/08/2016
34.17
 14,064 34.29 34.58 34.11 0 24 -0.0
30/08/2016
34.29
 23,600 34.47 34.52 34.05 0 0 0
29/08/2016
34.47
 35,100 34.94 34.94 34.29 0 300 -0.0
26/08/2016
34.94
 11,220 34.88 34.94 34.35 0 0 0
25/08/2016
34.88
 9,040 34.58 34.88 34.58 0 0 0
24/08/2016
34.58
 9,300 34.88 34.88 34.58 0 0 0
23/08/2016
34.88
 51,600 35.06 35.06 34.35 18,800 0 1.1
22/08/2016
35.06
 110,705 35.23 35.23 34.70 30,000 0 1.8
19/08/2016
35.23
 10,320 35.17 35.47 35.06 0 0 0
18/08/2016
35.17
 38,762 35.59 35.59 34.76 100 0 0.0
17/08/2016
35.59
 42,210 35.29 35.65 35.23 1,200 0 0.1
16/08/2016
35.29
 19,720 35.29 35.88 35.29 0 0 0
15/08/2016
35.29
 38,900 35.82 36.06 34.88 100 0 0.0
12/08/2016
35.82
 3,410 35.77 35.82 35.47 100 0 0.0
11/08/2016
35.77
 163,200 36.36 36.36 32.51 8,500 0 0.5
10/08/2016
36.36
 7,130 36.06 36.36 35.47 1,000 0 0.1
09/08/2016
36.06
 1,310 35.77 36.42 35.77 200 0 0.0
08/08/2016
35.77
 8,900 36.06 36.06 35.47 1,000 0 0.1
05/08/2016
36.06
 17,220 36.36 36.36 35.47 2,500 0 0.2
04/08/2016
36.36
 16,613 36.53 36.53 36.00 2,000 0 0.1
03/08/2016
36.53
 109,509 36.71 36.95 35.71 75,000 0 4.6
02/08/2016
36.71
 56,830 36.95 36.95 36.24 16,800 0 1.0
01/08/2016
36.95
 9,671 37.18 37.18 36.65 7,000 0 0.4
29/07/2016
37.18
 30,920 36.65 37.18 36.53 26,000 0 1.6
28/07/2016
36.65
 54,450 36.95 37.24 36.65 8,050 0 0.5
27/07/2016
36.95
 13,540 36.42 37.01 36.65 100 0 0.0
26/07/2016
36.42
 15,800 36.36 36.65 36.06 2,300 0 0.1
25/07/2016
36.36
 7,020 36.47 36.65 36.06 800 0 0.0
22/07/2016
36.47
 21,200 36.77 36.77 35.82 0 0 0
21/07/2016
36.77
 3,900 37.07 37.24 36.65 0 0 0
20/07/2016
37.07
 9,660 37.01 37.07 36.24 0 0 0
19/07/2016
37.01
 16,610 36.95 37.30 36.89 0 0 0
18/07/2016
36.95
 9,635 36.95 37.24 36.89 0 0 0
15/07/2016
36.95
 26,740 36.65 37.13 36.42 0 0 0
14/07/2016
36.65
 13,520 37.07 37.24 36.65 10 0 0.0
13/07/2016
37.07
 20,400 36.77 37.24 36.95 0 0 0
12/07/2016
36.77
 24,454 37.30 37.36 36.65 0 0 0
11/07/2016
37.30
 33,330 37.54 37.54 37.24 2,500 0 0.2
08/07/2016
37.54
 23,909 37.72 37.72 37.30 200 0 0.0
07/07/2016
37.72
 31,860 38.07 38.07 37.24 0 0 0
06/07/2016
38.07
 34,130 38.01 38.07 37.24 2,400 12,400 -0.6
05/07/2016
38.01
 67,341 38.25 38.43 38.01 0 0 0
04/07/2016
38.25
 60,950 38.13 38.43 38.13 0 1,000 -0.1
01/07/2016
38.13
 28,301 38.48 38.54 38.13 0 0 0
30/06/2016
38.48
 16,850 38.66 39.02 38.43 0 0 0
29/06/2016
38.66
 34,820 37.83 38.96 37.95 0 0 0
28/06/2016
37.83
 21,790 37.83 37.83 37.07 100 300 -0.0
27/06/2016
37.83
 30,150 38.25 38.25 37.24 100 0 0.0
24/06/2016
38.25
 252,500 40.20 40.20 36.06 1,900 0 0.1
23/06/2016
40.20
 48,291 40.26 40.44 40.08 9,900 0 0.7
22/06/2016
40.26
 70,590 40.55 40.73 39.90 18,000 1,000 1.2
21/06/2016
40.55
 61,520 40.32 40.91 40.20 2,200 0 0.1
20/06/2016
40.32
 89,451 40.20 40.32 39.79 34,200 0 2.3
17/06/2016
40.20
 171,780 39.90 40.55 39.67 64,300 0 4.3
16/06/2016
39.90
 103,531 38.66 40.20 38.72 5,700 0 0.4
15/06/2016
38.66
 67,175 38.37 39.02 38.07 5,300 0 0.3
14/06/2016
38.37
 32,592 38.31 38.37 37.72 2,000 0 0.1
13/06/2016
38.31
 57,209 38.54 38.54 38.07 18,900 300 1.2
10/06/2016
38.54
 218,162 37.72 39.02 37.36 41,100 0 2.7
09/06/2016
37.72
 228,900 37.24 37.83 36.95 21,000 0 1.3
08/06/2016
37.24
 65,940 36.06 37.24 36.00 33,600 0 2.1
07/06/2016
36.06
 26,200 36.30 36.30 36.06 800 0 0.0
06/06/2016
36.30
 25,360 36.36 36.42 36.12 0 0 0
03/06/2016
36.36
 36,650 35.77 36.77 35.82 0 0 0
02/06/2016
35.77
 60,394 35.88 35.88 35.59 500 0 0.0
01/06/2016
35.88
 14,954 35.77 35.88 35.71 0 0 0
31/05/2016
35.77
 14,200 36.00 36.00 35.77 4,700 0 0.3
30/05/2016
36.00
 14,091 35.82 36.06 35.77 3,900 0 0.2
27/05/2016
35.82
 3,420 36.30 36.30 35.82 0 0 0
26/05/2016
36.30
 37,600 36.30 36.36 36.00 25,000 0 1.5
25/05/2016
36.30
 27,200 36.06 36.36 35.77 0 0 0
24/05/2016
36.06
 18,988 36.77 36.95 36.06 0 0 0
23/05/2016
36.77
 50,157 36.95 37.07 36.77 25,000 1,500 1.5
20/05/2016
36.95
 14,952 37.01 37.24 36.71 0 0 0
19/05/2016
37.01
 23,748 36.95 37.24 36.65 0 0 0
18/05/2016
36.95
 36,520 37.83 38.07 36.95 0 0 0
17/05/2016
37.83
 152,370 36.24 38.07 35.82 70,100 0 4.5
16/05/2016
36.24
 273,318 37.78 37.78 32.22 26,400 0 1.6
13/05/2016
37.78
 189,202 37.60 38.37 37.42 73,000 0 4.7
12/05/2016
37.60
 174,541 35.65 38.13 35.82 22,000 0 1.4
11/05/2016
35.65
 78,470 34.64 35.65 34.58 11,900 0 0.7
10/05/2016
34.64
 131,600 34.52 34.88 33.40 12,600 0 0.7
09/05/2016
34.52
 39,300 34.41 34.52 33.70 0 0 0
06/05/2016
34.41
 86,507 34.88 35.41 34.29 0 0 0
05/05/2016
34.88
 43,899 35.59 35.82 34.88 0 0 0
04/05/2016
35.59
 8,450 36.00 36.06 35.59 0 0 0
29/04/2016
36.00
 8,530 36.36 36.36 35.77 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |