Tổng Công ty cổ phần May Việt Tiến (vgg)

43.40
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
(2024-11-05) 		0 0% 234,725 -100 -0.0
44.30
46
45
2 tháng
(2024-10-07) 		1.90 4.41% 292,088 1,900 0.1
41.10
46
45
3 tháng
(2024-09-06) 		3.20 7.66% 365,084 1,900 0.1
41.10
46
45
6 tháng
(2024-06-10) 		7 18.42% 1,173,829 -7,610 -0.3
37.10
46
45
12 tháng
(2023-12-11) 		11.57 34.59% 2,930,503 10,990 0.5
32.40
46
45
24 tháng
(2022-12-16) 		12.73 39.43% 7,751,157 43,290 3.8
28.83
46
45
36 tháng
(2021-12-21) 		5.72 14.55% 9,752,876 660,090 30.1
26.17
46
45
60 tháng
(2020-01-02) 		6.41 16.61% 18,756,449 -2,794,928 -61.6
24.73
46
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2024
31.96
 17,000 32.32 32.32 31.78 0 5,800 -0.2
19/02/2024
32.14
 1,030 32.23 32.23 31.78 0 0 0
16/02/2024
31.87
 3,200 32.05 32.14 31.68 100 0 0.0
15/02/2024
32.05
 8,401 31.68 32.05 31.59 0 0 0
07/02/2024
31.68
 2,100 31.78 31.78 31.68 100 0 0.0
06/02/2024
31.41
 500 31.78 31.78 31.41 0 0 0
05/02/2024
31.68
 6,500 31.78 31.78 31.23 200 0 0.0
02/02/2024
31.59
 6,400 31.59 31.59 31.23 1,600 0 0.1
01/02/2024
31.32
 8,500 31.32 31.59 31.32 0 0 0
31/01/2024
31.59
 15,500 31.59 31.68 31.50 0 300 -0.0
30/01/2024
31.96
 0 31.96 31.96 31.96 0 0 0
29/01/2024
31.96
 0 31.96 31.96 31.96 0 0 0
26/01/2024
32.14
 2,724 32.23 32.23 31.78 1,100 0 0.0
25/01/2024
31.78
 1,288 31.78 31.87 31.78 1,100 0 0.0
24/01/2024
31.87
 7,000 32.32 32.32 30.87 0 0 0
23/01/2024
31.78
 3,900 31.87 31.87 31.68 0 0 0
22/01/2024
31.96
 1,900 31.96 32.14 31.68 1,000 0 0.0
19/01/2024
31.96
 1,900 31.78 31.96 31.78 0 0 0
18/01/2024
32.14
 2,200 31.96 32.14 31.96 700 0 0.0
17/01/2024
32.14
 500 31.87 32.14 31.87 0 0 0
16/01/2024
32.23
 100 32.23 32.23 32.23 0 0 0
15/01/2024
32.23
 1,150 32.23 32.50 31.78 600 0 0.0
12/01/2024
31.96
 1,900 31.96 31.96 31.59 900 0 0.0
11/01/2024
32.05
 100 32.05 32.05 32.05 0 0 0
10/01/2024
32.23
 1,100 32.23 32.23 31.87 100 0 0.0
09/01/2024
32.14
 2,700 31.78 32.32 31.78 200 0 0.0
08/01/2024
32.32
 2,200 32.14 32.32 31.87 0 0 0
05/01/2024
32.23
 4,600 32.23 32.50 31.87 1,100 0 0.0
04/01/2024
32.14
 17,501 31.87 32.14 31.78 0 0 0
03/01/2024
32.14
 16,100 32.14 32.14 31.87 0 0 0
02/01/2024
32.23
 6,701 32.41 32.41 31.87 0 0 0
29/12/2023
32.50
 10,100 32.32 33.14 31.87 7,800 0 0.3
28/12/2023
32.32
 5,900 32.05 32.41 32.14 1,000 0 0.0
27/12/2023
32.05
 5,300 32.23 32.50 31.87 1,600 0 0.1
26/12/2023
32.23
 18,000 32.05 32.32 31.87 6,000 0 0.2
25/12/2023
32.05
 5,000 31.87 32.05 31.78 0 0 0
22/12/2023
31.87
 600 31.96 32.14 31.87 100 0 0.0
21/12/2023
31.96
 2,000 31.96 31.96 31.68 1,000 0 0.0
20/12/2023
31.96
 200 31.68 31.96 31.78 200 0 0.0
19/12/2023
31.68
 1,000 31.87 31.87 31.32 300 0 0.0
18/12/2023
31.87
 11,800 31.78 32.41 30.87 100 0 0.0
15/12/2023
31.78
 1,300 31.78 32.32 31.32 500 0 0.0
14/12/2023
31.78
 1,500 32.41 32.50 31.78 100 0 0.0
13/12/2023
32.41
 800 32.32 32.50 31.96 200 0 0.0
12/12/2023
32.32
 3,300 32.32 32.59 31.96 1,200 0 0.0
11/12/2023
32.32
 3,700 32.41 32.41 31.96 100 0 0.0
08/12/2023
32.41
 1,800 32.68 32.86 31.96 500 1,000 -0.0
07/12/2023
32.68
 41,100 32.68 33.14 32.32 9,300 31,300 -0.8
06/12/2023
32.68
 51,700 32.68 32.86 31.96 22,900 25,000 -0.1
05/12/2023
32.68
 37,300 32.86 33.05 31.87 20,300 5,200 0.5
04/12/2023
32.86
 1,300 32.68 32.96 32.32 500 0 0.0
01/12/2023
32.68
 5,700 33.41 33.41 31.87 200 0 0.0
30/11/2023
33.41
 9,500 32.59 33.41 31.78 8,400 100 0.3
29/11/2023
32.59
 4,000 32.05 32.59 31.59 3,400 0 0.1
28/11/2023
32.05
 3,200 32.50 32.50 31.41 300 0 0.0
27/11/2023
32.50
 4,700 32.23 32.50 31.23 100 0 0.0
24/11/2023
32.23
 12,500 32.23 32.59 30.87 9,200 0 0.3
23/11/2023
32.23
 1,500 32.23 32.23 31.87 200 0 0.0
22/11/2023
32.23
 1,800 31.96 32.23 31.59 500 0 0.0
21/11/2023
31.96
 5,700 32.14 32.59 31.78 200 0 0.0
20/11/2023
32.14
 4,900 32.50 32.50 31.78 200 0 0.0
17/11/2023
32.50
 2,100 32.59 32.68 32.05 300 0 0.0
16/11/2023
32.59
 2,500 32.50 32.59 31.96 300 0 0.0
15/11/2023
32.50
 3,700 32.32 32.86 31.87 100 0 0.0
14/11/2023
32.32
 1,600 32.14 32.59 32.05 200 0 0.0
13/11/2023
32.14
 1,100 32.86 32.86 32.14 100 0 0.0
10/11/2023
32.86
 5,400 32.96 33.05 31.78 0 0 0
09/11/2023
32.96
 3,400 33.23 33.23 32.50 0 0 0
08/11/2023
33.23
 2,000 33.32 33.32 33.14 900 0 0.0
07/11/2023
33.32
 3,900 32.14 33.50 32.32 3,500 100 0.1
06/11/2023
32.14
 6,400 33.59 33.59 32.05 5,200 0 0.2
03/11/2023
33.59
 20,500 33.41 33.59 31.41 16,800 100 0.6
02/11/2023
33.41
 76,600 32.50 33.59 32.23 58,200 3,500 2.0
01/11/2023
32.50
 3,000 33.14 33.14 30.50 0 0 0
31/10/2023
33.14
 18,400 32.59 33.50 30.87 9,500 0 0.3
30/10/2023
32.59
 3,200 32.59 32.86 30.50 1,000 0 0.0
27/10/2023
32.59
 2,800 32.96 32.96 30.87 1,600 0 0.1
26/10/2023
32.96
 11,000 34.14 34.14 29.05 900 0 0.0
25/10/2023
34.14
 11,100 33.05 34.14 32.23 10,800 0 0.4
24/10/2023
33.05
 600 33.05 33.05 32.23 300 0 0.0
23/10/2023
33.05
 2,600 32.96 33.23 31.87 800 100 0.0
20/10/2023
32.96
 3,100 33.05 33.05 32.96 100 0 0.0
19/10/2023
33.05
 1,700 33.23 33.32 31.78 200 0 0.0
18/10/2023
33.23
 15,000 33.50 33.59 32.59 8,100 0 0.3
17/10/2023
33.50
 14,400 33.41 33.86 32.68 300 0 0.0
16/10/2023
33.41
 4,200 33.86 33.86 33.05 0 0 0
13/10/2023
33.86
 12,000 33.86 33.86 33.50 400 7,900 -0.3
12/10/2023
33.86
 12,700 33.95 33.95 33.50 4,900 5,500 -0.0
11/10/2023
33.95
 9,300 34.05 34.05 33.50 200 6,700 -0.2
10/10/2023
34.05
 27,500 34.32 34.32 33.50 100 21,300 -0.8
09/10/2023
34.32
 14,500 33.86 34.32 33.68 100 3,700 -0.1
06/10/2023
33.86
 8,300 34.32 34.32 33.77 500 3,800 -0.1
05/10/2023
34.32
 8,000 34.50 34.50 33.59 400 0 0.0
04/10/2023
34.50
 10,600 34.50 34.59 33.77 100 0 0.0
03/10/2023
34.50
 7,800 34.86 34.86 34.23 300 0 0.0
02/10/2023
34.86
 4,400 35.13 35.23 34.41 1,200 0 0.0
29/09/2023
35.13
 5,900 35.13 35.13 34.14 5,300 100 0.2
28/09/2023
35.13
 10,700 34.86 35.23 33.86 5,200 100 0.2
27/09/2023
34.86
 39,000 34.50 35.23 33.59 30,500 0 1.2
26/09/2023
34.50
 13,500 34.77 35.13 34.14 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |