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)
27/10/2016
33.02
 4,400 33.07 33.13 33.02 0 0 0
26/10/2016
33.13
 2,600 33.07 33.13 33.07 0 0 0
25/10/2016
33.07
 25,600 33.62 33.62 33.07 0 0 0
24/10/2016
33.62
 5,300 33.90 33.90 33.62 0 0 0
21/10/2016
33.62
 6,300 33.62 33.62 33.62 0 0 0
20/10/2016
33.62
 1,637 33.62 33.62 33.62 0 0 0
19/10/2016
33.84
 11,592 33.90 33.90 33.62 0 0 0
18/10/2016
33.62
 6,820 34.06 34.06 33.62 0 0 0
17/10/2016
33.62
 3,910 34.17 34.17 33.62 0 0 0
14/10/2016
34.17
 10,020 34.17 34.17 34.17 0 0 0
13/10/2016
34.17
 5,900 34.17 34.45 34.17 0 0 0
12/10/2016
34.17
 2,960 34.17 34.17 34.17 0 0 0
11/10/2016
34.45
 7,400 35.00 35.00 34.17 0 0 0
10/10/2016
34.45
 3,800 34.23 34.45 34.17 0 0 0
07/10/2016
34.51
 8,600 35.28 35.28 34.34 0 0 0
06/10/2016
34.95
 99,110 34.73 35.39 34.73 0 0 0
05/10/2016
34.84
 42,295 33.40 34.84 33.40 0 0 0
04/10/2016
33.62
 12,330 33.62 34.06 33.62 0 0 0
03/10/2016
33.29
 24,000 34.17 34.17 33.24 0 0 0
30/09/2016
33.62
 32,544 32.58 33.73 32.58 0 0 0
29/09/2016
33.62
 79,628 33.13 33.84 31.97 0 0 0
28/09/2016
33.73
 68,927 32.25 34.17 32.25 0 0 0
27/09/2016
32.19
 7,805 32.19 32.52 32.19 0 0 0
26/09/2016
32.36
 3,156 31.97 32.52 31.97 0 0 0
23/09/2016
32.14
 2,410 33.07 33.07 32.14 0 0 0
22/09/2016
32.52
 9,820 31.97 32.52 31.97 0 0 0
21/09/2016
32.03
 25,060 31.47 32.25 31.47 0 0 0
20/09/2016
31.97
 5,920 31.86 32.25 31.86 0 0 0
19/09/2016
32.03
 17,730 31.47 32.25 31.47 0 0 0
16/09/2016
31.97
 13,400 32.03 32.03 31.97 0 0 0
15/09/2016
31.97
 3,132 31.69 32.08 31.69 0 0 0
14/09/2016
31.97
 3,924 31.69 31.97 31.69 0 0 0
13/09/2016
31.97
 10,710 31.97 32.03 31.97 0 0 0
12/09/2016
32.03
 3,200 32.03 32.52 32.03 0 0 0
09/09/2016
32.25
 12,200 32.25 32.25 31.14 0 0 0
08/09/2016
33.07
 31,990 31.53 33.07 31.42 0 0 0
07/09/2016
31.53
 20,150 31.47 31.53 31.47 0 0 0
06/09/2016
31.91
 9,500 31.69 31.91 31.69 0 0 0
05/09/2016
32.25
 663 31.75 32.25 31.75 0 0 0
01/09/2016
31.75
 16,630 31.75 31.97 31.75 0 0 0
31/08/2016
31.86
 14,064 31.97 32.25 31.80 0 0 0
30/08/2016
31.97
 23,600 31.75 32.19 31.75 0 0 0
29/08/2016
32.14
 35,100 32.41 32.52 31.97 0 0 0
26/08/2016
32.58
 11,220 32.03 32.58 32.03 0 0 0
25/08/2016
32.52
 9,040 32.36 32.52 32.25 0 0 0
24/08/2016
32.25
 9,300 32.41 32.52 32.25 0 0 0
23/08/2016
32.52
 51,600 32.08 32.58 32.03 0 0 0
22/08/2016
32.69
 110,705 32.74 32.80 32.36 0 0 0
19/08/2016
32.85
 10,320 32.69 33.07 32.69 0 0 0
18/08/2016
32.80
 38,762 32.58 33.07 32.41 0 0 0
17/08/2016
33.18
 42,210 33.24 33.24 32.85 0 0 0
16/08/2016
32.91
 19,720 32.91 33.46 32.91 0 0 0
15/08/2016
32.91
 38,900 33.07 33.62 32.52 0 0 0
12/08/2016
33.40
 3,410 33.07 33.40 33.07 0 0 0
11/08/2016
33.35
 163,200 33.35 33.62 30.32 0 0 0
10/08/2016
33.90
 7,130 33.35 33.90 33.07 0 0 0
09/08/2016
33.62
 1,310 33.35 33.95 33.35 0 0 0
08/08/2016
33.35
 8,900 33.13 33.35 33.07 0 0 0
05/08/2016
33.62
 17,220 33.07 33.62 33.07 0 0 0
04/08/2016
33.90
 16,613 34.01 34.01 33.57 0 0 0
03/08/2016
34.06
 109,509 34.34 34.45 33.29 0 0 0
02/08/2016
34.23
 56,830 34.45 34.45 33.79 0 0 0
01/08/2016
34.45
 9,671 34.62 34.62 34.17 0 0 0
29/07/2016
34.67
 30,920 34.17 34.67 34.06 0 0 0
28/07/2016
34.17
 54,450 34.62 34.73 34.17 0 0 0
27/07/2016
34.45
 13,540 34.45 34.51 34.17 0 0 0
26/07/2016
33.95
 15,800 33.90 34.17 33.62 0 0 0
25/07/2016
33.90
 7,020 33.62 34.17 33.62 0 0 0
22/07/2016
34.01
 21,200 34.01 34.06 33.40 0 0 0
21/07/2016
34.29
 3,900 34.73 34.73 34.17 0 0 0
20/07/2016
34.56
 9,660 33.79 34.56 33.79 0 0 0
19/07/2016
34.51
 16,610 34.51 34.78 34.40 0 0 0
18/07/2016
34.45
 9,635 34.40 34.73 34.40 0 0 0
15/07/2016
34.45
 26,740 33.95 34.62 33.95 0 0 0
14/07/2016
34.17
 13,520 34.73 34.73 34.17 0 0 0
13/07/2016
34.56
 20,400 34.51 34.73 34.45 0 0 0
12/07/2016
34.29
 24,454 34.51 34.84 34.17 0 0 0
11/07/2016
34.78
 33,330 35.00 35.00 34.73 0 0 0
08/07/2016
35.00
 23,909 35.00 35.00 34.78 0 0 0
07/07/2016
35.17
 31,860 34.78 35.28 34.73 0 0 0
06/07/2016
35.50
 34,130 35.28 35.50 34.73 0 0 0
05/07/2016
35.44
 67,341 35.83 35.83 35.44 0 0 0
04/07/2016
35.66
 60,950 35.72 35.83 35.55 0 0 0
01/07/2016
35.55
 28,301 35.94 35.94 35.55 0 0 0
30/06/2016
35.88
 16,850 36.38 36.38 35.83 0 0 0
29/06/2016
36.05
 34,820 35.44 36.32 35.39 0 0 0
28/06/2016
35.28
 21,790 35.28 35.28 34.56 0 0 0
27/06/2016
35.28
 30,150 35.28 35.28 34.73 0 0 0
24/06/2016
35.66
 252,500 37.21 37.37 33.62 0 0 0
23/06/2016
37.48
 48,291 37.48 37.70 37.37 0 0 0
22/06/2016
37.54
 70,590 37.65 37.98 37.21 0 0 0
21/06/2016
37.81
 61,520 37.76 38.14 37.48 0 0 0
20/06/2016
37.59
 89,451 37.43 37.59 37.10 0 0 0
17/06/2016
37.48
 171,780 37.26 37.81 36.99 0 0 0
16/06/2016
37.21
 103,531 36.10 37.48 36.10 0 0 0
15/06/2016
36.05
 67,175 35.72 36.38 35.50 0 0 0
14/06/2016
35.77
 32,592 35.28 35.77 35.17 0 0 0
13/06/2016
35.72
 57,209 35.88 35.88 35.50 0 0 0
10/06/2016
35.94
 218,162 34.84 36.38 34.84 0 0 0
09/06/2016
35.17
 228,900 34.73 35.28 34.45 0 0 0

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