Tổng Công ty cổ phần May Việt Tiến (vgg)

42
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
(2024-08-19) 		0.90 2.20% 75,800 -2,000 -0.1
40.30
43.20
41.90
2 tháng
(2024-07-22) 		4.30 11.44% 457,300 -8,800 -0.3
37.10
43.20
41.90
3 tháng
(2024-06-20) 		2.70 6.89% 760,700 -12,410 -0.4
37.10
43.20
41.90
6 tháng
(2024-03-22) 		7.62 22.23% 1,975,300 -93,910 -3.4
34
43.20
41.90
12 tháng
(2023-09-25) 		5.93 16.49% 3,246,900 148,290 5.4
32.40
43.20
41.90
24 tháng
(2022-09-29) 		6.40 18.02% 7,622,450 141,490 7.1
26.17
43.20
41.90
36 tháng
(2021-10-04) 		5.33 14.58% 10,422,929 775,090 35.5
26.17
43.32
41.90
60 tháng
(2019-10-15) 		2.42 6.12% 18,723,660 -2,764,328 -59.9
24.73
43.32
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
33.34
 12,500 33.34 33.72 31.93 9,200 0 0.3
23/11/2023
33.34
 1,500 33.34 33.34 32.96 200 0 0.0
22/11/2023
33.34
 1,800 33.06 33.34 32.68 500 0 0.0
21/11/2023
33.06
 5,700 33.25 33.72 32.87 200 0 0.0
20/11/2023
33.25
 4,900 33.62 33.62 32.87 200 0 0.0
17/11/2023
33.62
 2,100 33.72 33.81 33.15 300 0 0.0
16/11/2023
33.72
 2,500 33.62 33.72 33.06 300 0 0.0
15/11/2023
33.62
 3,700 33.43 34.00 32.96 100 0 0.0
14/11/2023
33.43
 1,600 33.25 33.72 33.15 200 0 0.0
13/11/2023
33.25
 1,100 34.00 34.00 33.25 100 0 0.0
10/11/2023
34.00
 5,400 34.09 34.19 32.87 0 0 0
09/11/2023
34.09
 3,400 34.37 34.37 33.62 0 0 0
08/11/2023
34.37
 2,000 34.47 34.47 34.28 900 0 0.0
07/11/2023
34.47
 3,900 33.25 34.66 33.43 3,500 100 0.1
06/11/2023
33.25
 6,400 34.75 34.75 33.15 5,200 0 0.2
03/11/2023
34.75
 20,500 34.56 34.75 32.50 16,800 100 0.6
02/11/2023
34.56
 76,600 33.62 34.75 33.34 58,200 3,500 2.0
01/11/2023
33.62
 3,000 34.28 34.28 31.56 0 0 0
31/10/2023
34.28
 18,400 33.72 34.66 31.93 9,500 0 0.3
30/10/2023
33.72
 3,200 33.72 34.00 31.56 1,000 0 0.0
27/10/2023
33.72
 2,800 34.09 34.09 31.93 1,600 0 0.1
26/10/2023
34.09
 11,000 35.31 35.31 30.05 900 0 0.0
25/10/2023
35.31
 11,100 34.19 35.31 33.34 10,800 0 0.4
24/10/2023
34.19
 600 34.19 34.19 33.34 300 0 0.0
23/10/2023
34.19
 2,600 34.09 34.37 32.96 800 100 0.0
20/10/2023
34.09
 3,100 34.19 34.19 34.09 100 0 0.0
19/10/2023
34.19
 1,700 34.37 34.47 32.87 200 0 0.0
18/10/2023
34.37
 15,000 34.66 34.75 33.72 8,100 0 0.3
17/10/2023
34.66
 14,400 34.56 35.03 33.81 300 0 0.0
16/10/2023
34.56
 4,200 35.03 35.03 34.19 0 0 0
13/10/2023
35.03
 12,000 35.03 35.03 34.66 400 7,900 -0.3
12/10/2023
35.03
 12,700 35.12 35.12 34.66 4,900 5,500 -0.0
11/10/2023
35.12
 9,300 35.22 35.22 34.66 200 6,700 -0.2
10/10/2023
35.22
 27,500 35.50 35.50 34.66 100 21,300 -0.8
09/10/2023
35.50
 14,500 35.03 35.50 34.84 100 3,700 -0.1
06/10/2023
35.03
 8,300 35.50 35.50 34.94 500 3,800 -0.1
05/10/2023
35.50
 8,000 35.69 35.69 34.75 400 0 0.0
04/10/2023
35.69
 10,600 35.69 35.78 34.94 100 0 0.0
03/10/2023
35.69
 7,800 36.06 36.06 35.41 300 0 0.0
02/10/2023
36.06
 4,400 36.35 36.44 35.59 1,200 0 0.0
29/09/2023
36.35
 5,900 36.35 36.35 35.31 5,300 100 0.2
28/09/2023
36.35
 10,700 36.06 36.44 35.03 5,200 100 0.2
27/09/2023
36.06
 39,000 35.69 36.44 34.75 30,500 0 1.2
26/09/2023
35.69
 13,500 35.97 36.35 35.31 500 0 0.0
25/09/2023
35.97
 59,200 36.16 36.63 35.41 19,900 10,300 0.4
22/09/2023
36.16
 26,600 36.16 36.63 35.31 4,700 100 0.2
21/09/2023
36.16
 30,500 36.35 36.63 35.69 0 0 0
20/09/2023
36.35
 46,100 35.88 37.57 35.03 8,000 26,100 -0.7
19/09/2023
35.88
 30,000 36.16 36.53 35.03 13,900 20,000 -0.2
18/09/2023
36.16
 40,200 36.82 37.10 35.03 9,500 20,100 -0.4
15/09/2023
36.82
 28,200 37.10 37.10 35.50 11,100 20,000 -0.3
14/09/2023
37.10
 45,900 36.63 37.38 35.31 1,700 20,000 -0.7
13/09/2023
36.63
 36,300 38.41 39.91 36.63 3,800 20,000 -0.6
12/09/2023
38.41
 53,600 36.44 40.38 37.00 19,000 20,000 -0.0
11/09/2023
36.44
 216,500 35.88 37.29 36.44 33,100 124,300 -3.6
08/09/2023
35.88
 24,800 36.16 36.63 35.59 6,100 15,000 -0.3
07/09/2023
36.16
 75,300 36.06 36.16 35.41 26,700 13,000 0.5
06/09/2023
36.06
 48,200 35.59 36.16 35.22 33,800 0 1.3
05/09/2023
35.59
 102,800 35.69 36.16 34.75 45,000 400 1.7
31/08/2023
35.69
 56,500 34.56 36.16 34.37 18,500 1,000 0.7
30/08/2023
34.56
 1,000 33.62 34.56 34.37 0 0 0
29/08/2023
33.62
 13,300 34.09 34.56 33.43 4,500 10,000 -0.2
28/08/2023
34.09
 17,500 34.47 34.47 32.96 5,300 5,000 0.0
25/08/2023
34.47
 9,400 33.43 34.66 33.43 3,100 5,000 -0.1
24/08/2023
33.43
 15,000 34.56 35.12 33.43 7,500 5,000 0.1
23/08/2023
34.56
 1,300 33.81 34.94 33.53 1,200 0 0.0
22/08/2023
33.81
 16,900 34.75 35.12 32.96 2,100 600 0.1
21/08/2023
34.75
 16,600 33.34 34.75 33.34 9,200 0 0.3
18/08/2023
33.34
 26,800 36.91 36.91 33.34 6,600 2,600 0.1
17/08/2023
36.91
 24,200 37.10 37.10 35.41 22,500 8,000 0.6
16/08/2023
37.10
 106,200 35.50 37.10 35.12 81,400 5,800 2.9
15/08/2023
35.50
 75,900 35.22 35.69 34.94 75,400 4,000 2.7
14/08/2023
35.22
 45,900 35.12 35.59 35.12 42,200 1,000 1.5
11/08/2023
35.12
 89,000 34.00 35.12 34.37 74,300 400 2.7
10/08/2023
34.00
 92,100 34.09 34.28 33.90 3,500 66,800 -2.3
09/08/2023
34.09
 140,300 33.43 34.09 33.25 2,700 115,500 -4.1
08/08/2023
33.43
 38,500 32.87 33.53 32.87 300 12,900 -0.4
07/08/2023
32.87
 18,100 32.68 32.87 32.03 1,000 0 0.0
04/08/2023
32.68
 9,100 32.12 32.68 31.93 1,100 0 0.0
03/08/2023
32.12
 7,000 32.87 33.34 31.93 2,100 600 0.1
02/08/2023
32.87
 4,800 32.12 33.06 31.93 0 0 0
01/08/2023
32.12
 28,100 34.75 34.75 32.12 0 0 0
31/07/2023
34.75
 39,900 32.50 34.75 32.50 17,300 21,000 -0.1
28/07/2023
32.50
 28,300 33.06 34.19 32.50 1,400 20,900 -0.7
27/07/2023
33.06
 32,100 34.47 34.84 33.06 14,400 20,100 -0.2
26/07/2023
34.47
 17,500 33.90 35.03 33.81 15,500 10,400 0.2
25/07/2023
33.90
 19,700 34.28 35.03 33.90 5,900 100 0.2
24/07/2023
34.28
 19,700 34.47 35.50 33.34 7,200 10,000 -0.1
21/07/2023
34.47
 27,700 34.47 34.66 33.15 11,000 12,500 -0.0
20/07/2023
34.47
 22,800 33.43 34.75 32.96 6,900 11,000 -0.1
19/07/2023
33.43
 65,300 35.69 35.69 33.25 43,400 10,000 1.2
18/07/2023
35.69
 36,800 36.16 37.57 33.62 22,400 3,300 0.7
17/07/2023
36.16
 11,200 34.37 38.60 33.81 9,100 2,300 0.3
14/07/2023
34.37
 203,500 38.51 38.51 33.25 4,500 190,100 -6.6
13/07/2023
38.51
 9,800 39.82 39.82 36.53 7,700 0 0.3
12/07/2023
39.82
 167,100 36.44 39.82 34.84 165,800 50,000 4.5
11/07/2023
36.44
 94,000 34.75 37.57 34.19 86,200 40,000 1.7
10/07/2023
34.75
 257,100 32.21 34.75 32.21 108,200 25,000 3.0
07/07/2023
32.21
 148,600 33.15 34.28 31.84 122,100 25,000 3.3
06/07/2023
33.15
 146,100 31.46 33.34 30.71 65,700 81,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |