Tổng Công ty cổ phần May Việt Tiến (vgg)

44.90
0.10
(0.22%)
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
(2025-05-05) 		3.20 7.67% 160,000 700 0
40.20
46.30
45
2 tháng
(2025-04-03) 		5.40 13.67% 445,600 6,400 0.2
33.50
46.30
45
3 tháng
(2025-03-04) 		-3.90 -7.99% 648,200 6,400 0.2
33.50
49.30
45
6 tháng
(2024-12-04) 		1.50 3.45% 1,360,100 8,900 0.4
33.50
50
45
12 tháng
(2024-06-07) 		8.17 22.23% 2,538,708 1,290 0.1
33.50
50
45
24 tháng
(2023-06-13) 		16.39 57.50% 8,655,051 108,290 5.9
28.14
50
45
36 tháng
(2022-06-20) 		8.64 23.84% 9,541,075 282,390 13.1
25.30
50
45
60 tháng
(2020-06-29) 		17.53 64.08% 18,573,186 -2,648,428 -57.0
23.91
50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2024
40.60
 30,812 39.15 41.57 39.15 0 0 0
07/08/2024
38.57
 26,238 38.67 39.15 38.57 0 0 0
06/08/2024
38.57
 10,000 37.60 38.57 37.60 0 0 0
05/08/2024
37.51
 7,315 37.70 37.70 37.51 0 0 0
02/08/2024
38.57
 27,135 38.57 39.15 38.57 0 0 0
01/08/2024
39.34
 61,002 37.99 39.63 37.99 7,000 0 0.3
31/07/2024
38.76
 102,677 37.12 39.15 37.02 0 0 0
30/07/2024
35.86
 5,302 35.67 36.06 35.67 0 0 0
29/07/2024
36.25
 1,403 34.22 36.25 34.22 0 0 0
26/07/2024
36.64
 500 36.06 36.64 35.86 0 0 0
25/07/2024
35.96
 6,180 36.06 36.25 35.96 0 0 0
24/07/2024
35.96
 36,400 35.96 35.96 34.41 0 14,800 -0.5
23/07/2024
36.06
 2,300 36.44 36.44 36.06 0 0 0
22/07/2024
36.35
 800 35.77 36.35 35.77 0 0 0
19/07/2024
36.25
 7,900 36.83 36.83 35.86 0 0 0
18/07/2024
36.35
 100 36.35 36.35 36.35 0 0 0
17/07/2024
36.15
 3,102 36.44 36.44 36.15 0 0 0
16/07/2024
36.64
 5,314 36.93 36.93 36.25 0 2,000 -0.1
15/07/2024
36.73
 10,230 36.44 37.41 36.44 0 1,000 -0.0
12/07/2024
36.54
 7,308 37.22 37.22 35.77 0 2,200 -0.1
11/07/2024
36.64
 13,560 37.22 37.22 36.54 0 7,010 -0.3
10/07/2024
37.22
 2,000 37.31 37.31 37.22 0 0 0
09/07/2024
37.70
 4,900 37.31 37.70 36.83 0 0 0
08/07/2024
37.31
 2,900 38.09 38.09 37.31 2,450,000 2,450,000 0
05/07/2024
37.99
 1,101 38.57 38.57 37.70 800 0 0.0
04/07/2024
38.18
 2,512 38.47 38.47 37.22 1,100 0 0.0
03/07/2024
38.38
 2,600 38.47 38.57 37.12 1,100 0 0.0
02/07/2024
38.38
 6,701 37.89 38.57 37.70 0 0 0
01/07/2024
38.38
 18,812 37.70 38.67 36.54 600 0 0.0
28/06/2024
38.57
 43,431 39.15 39.15 37.41 1,000 0 0.0
27/06/2024
39.34
 32,804 38.67 39.44 38.57 1,800 0 0.1
26/06/2024
38.57
 13,200 39.63 39.63 38.57 0 0 0
25/06/2024
38.67
 17,100 37.89 39.63 37.89 1,100 0 0.0
24/06/2024
39.05
 35,211 38.76 39.05 37.51 17,700 0 0.7
21/06/2024
39.15
 27,910 37.51 39.54 37.51 4,200 0 0.2
20/06/2024
37.89
 45,000 36.25 38.18 36.25 100 21,000 -0.8
19/06/2024
37.12
 11,600 36.35 37.51 36.35 4,400 0 0.2
18/06/2024
37.31
 3,201 37.12 37.51 36.44 200 0 0.0
17/06/2024
37.22
 900 37.70 37.89 36.73 600 0 0.0
14/06/2024
37.12
 8,900 40.60 40.60 36.54 200 0 0.0
13/06/2024
37.51
 14,700 36.93 37.89 36.93 0 12,900 -0.5
12/06/2024
37.51
 27,011 36.73 37.51 36.73 6,400 0 0.2
11/06/2024
37.02
 9,600 37.02 37.02 36.54 2,900 0 0.0
10/06/2024
36.73
 4,102 36.73 38.09 36.73 1,200 0 0.0
07/06/2024
36.73
 17,708 36.54 36.73 36.44 0 0 0
06/06/2024
36.73
 18,931 36.83 37.22 36.64 5,600 0 0.2
05/06/2024
36.83
 94,242 36.25 37.02 36.15 200 34,900 -1.3
04/06/2024
36.15
 15,800 36.06 36.54 35.77 100 0 0.0
03/06/2024
36.44
 5,308 36.25 36.54 35.77 100 0 0.0
31/05/2024
36.64
 16,201 37.22 38.18 35.86 1,400 0 0.1
30/05/2024
36.83
 19,600 38.38 38.38 35.86 400 0 0.0
29/05/2024
37.02
 38,701 36.64 37.12 35.86 1,000 0 0.0
28/05/2024
37.02
 8,200 37.31 38.47 36.15 1,300 0 0.1
27/05/2024
36.35
 17,700 37.60 38.28 36.35 900 0 0.0
24/05/2024
37.51
 53,115 38.38 38.57 35.96 200 0 0.0
23/05/2024
38.57
 29,907 38.57 39.83 37.70 1,300 0 0.1
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2024
38.57
 68,262 38.76 39.63 37.70 300 0 0.0
21/05/2024
37.31
 85,192 36.41 37.59 36.41 10,300 0 0.4
20/05/2024
36.50
 33,506 35.86 37.04 35.86 1,100 0 0.0
17/05/2024
36.77
 52,915 34.68 37.68 34.68 34,900 0 1.4
16/05/2024
35.77
 5,100 36.13 36.13 34.95 1,900 0 0.1
15/05/2024
35.41
 50,701 34.68 36.31 34.68 8,300 2,500 0.2
14/05/2024
34.77
 19,100 34.86 34.95 34.68 100 500 -0.0
13/05/2024
34.86
 36,434 34.68 34.86 34.50 3,400 9,900 -0.2
10/05/2024
34.95
 35,701 35.04 35.04 34.32 0 18,500 -0.7
09/05/2024
35.23
 54,107 34.86 35.77 34.68 7,000 4,700 0.1
08/05/2024
34.41
 115,806 34.14 34.41 33.95 2,200 85,000 -3.1
07/05/2024
34.14
 26,313 33.86 34.14 33.86 0 17,100 -0.6
06/05/2024
34.05
 61,655 33.23 34.14 33.23 500 39,100 -1.4
03/05/2024
33.32
 4,300 33.41 33.41 33.14 100 0 0.0
02/05/2024
33.32
 2,700 33.41 33.41 33.14 200 0 0.0
26/04/2024
33.23
 10,501 33.05 33.41 32.32 7,400 0 0.3
25/04/2024
33.14
 2,200 32.77 33.14 32.59 100 0 0.0
24/04/2024
33.14
 10,700 33.32 33.59 32.77 8,100 0 0.3
23/04/2024
33.41
 305 32.59 33.41 32.59 200 0 0.0
22/04/2024
33.59
 2,500 33.32 33.59 33.32 2,500 0 0.1
19/04/2024
32.86
 12,200 32.86 32.86 32.41 0 0 0
17/04/2024
33.41
 400 33.50 33.50 32.96 0 0 0
16/04/2024
33.32
 4,701 33.23 33.68 33.23 4,500 0 0.2
15/04/2024
33.41
 5,400 33.50 33.59 32.86 1,700 0 0.1
12/04/2024
33.50
 5,700 33.14 33.59 32.96 300 0 0.0
11/04/2024
33.32
 4,201 32.96 33.32 32.86 100 0 0.0
10/04/2024
33.95
 4,101 32.86 33.95 32.86 4,000 0 0.1
09/04/2024
33.14
 4,000 33.14 33.14 32.96 0 0 0
08/04/2024
33.32
 4,406 33.41 33.59 32.86 500 0 0.0
05/04/2024
33.41
 9,600 33.23 33.41 33.05 0 300 -0.0
04/04/2024
33.32
 1,200 33.41 33.41 32.96 200 0 0.0
03/04/2024
32.96
 4,121 33.50 33.50 32.96 0 0 0
02/04/2024
33.05
 9,908 33.05 33.77 33.05 9,400 0 0.3
01/04/2024
32.96
 5,810 33.77 33.77 32.96 5,400 0 0.2
29/03/2024
33.68
 3,411 33.32 33.68 33.05 1,900 0 0.1
28/03/2024
33.95
 13,800 33.14 33.95 32.77 12,800 0 0.5
27/03/2024
33.23
 2,700 33.14 33.23 32.77 0 1,500 -0.1
26/03/2024
33.23
 8,800 32.77 33.23 32.68 0 6,700 -0.2
25/03/2024
33.50
 11,622 32.68 33.50 32.50 800 3,500 -0.1
22/03/2024
33.14
 5,602 33.32 33.32 32.68 0 2,900 -0.1
21/03/2024
33.14
 25,710 33.59 33.59 32.68 0 25,100 -0.9
20/03/2024
33.77
 12,000 33.05 33.77 33.05 300 0 0.0
19/03/2024
33.14
 5,900 33.50 33.77 33.14 5,300 0 0.2
18/03/2024
33.41
 7,210 33.86 33.95 32.32 5,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |