Tổng Công ty cổ phần May Việt Tiến (vgg)

43.90
-0.70
(-1.57%)
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
(2025-11-17) 		-1.70 -3.73% 43,500 -15,000 -0.7
43
45.60
44.60
2 tháng
(2025-10-16) 		1.30 3.05% 69,900 -15,000 -0.7
42.10
45.60
44.60
3 tháng
(2025-09-16) 		-2.70 -5.79% 155,200 -15,000 -0.7
42.10
46.60
44.60
6 tháng
(2025-06-18) 		-3.10 -6.60% 377,100 -23,700 -0.8
42.10
48.50
44.60
12 tháng
(2024-12-20) 		1.44 3.39% 1,773,276 -10,200 -0.5
32.40
48.50
44.60
24 tháng
(2023-12-26) 		12.73 40.83% 4,751,174 -3,010 -0.1
30.29
48.50
44.60
36 tháng
(2023-01-03) 		12.01 37.67% 9,595,595 27,590 3.1
26.96
48.50
44.60
60 tháng
(2021-01-11) 		12.06 37.89% 16,124,606 1,333,090 61.6
24.47
48.50
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
39.73
 1,321 40.67 44.78 39.73 0 0 0
02/10/2024
39.73
 7,200 39.64 39.73 39.64 0 0 0
01/10/2024
39.27
 200 39.27 39.27 39.27 0 0 0
30/09/2024
39.27
 17,330 38.99 39.73 38.99 0 0 0
27/09/2024
39.08
 200 39.08 39.08 39.08 0 0 0
26/09/2024
39.08
 2,409 39.17 39.17 39.08 0 0 0
25/09/2024
39.27
 700 39.27 39.27 39.27 0 0 0
24/09/2024
39.27
 1,101 39.27 39.27 39.27 0 0 0
23/09/2024
39.27
 4,705 39.27 39.27 39.17 0 0 0
20/09/2024
39.27
 300 39.27 39.27 39.27 0 0 0
19/09/2024
39.27
 1,525 39.17 39.27 39.17 0 0 0
18/09/2024
39.17
 6,600 40.20 40.20 39.08 0 0 0
17/09/2024
39.92
 1,100 39.83 39.92 39.83 0 0 0
16/09/2024
40.20
 100 40.20 40.20 40.20 0 0 0
13/09/2024
39.64
 5,300 38.43 39.64 38.43 0 0 0
12/09/2024
40.11
 400 40.67 41.60 40.11 0 0 0
11/09/2024
39.92
 400 39.27 39.92 39.27 0 0 0
10/09/2024
39.92
 2,805 40.39 43.94 38.52 0 0 0
09/09/2024
40.39
 0 40.39 40.39 40.39 0 0 0
06/09/2024
39.08
 16,200 40.95 41.04 39.08 0 0 0
05/09/2024
39.17
 200 44.22 44.22 39.17 0 0 0
04/09/2024
38.80
 27 38.61 38.61 38.61 0 0 0
30/08/2024
38.80
 3,200 39.08 39.08 38.05 0 0 0
29/08/2024
38.99
 339 38.99 38.99 38.99 0 0 0
28/08/2024
38.80
 300 39.27 39.27 38.80 0 0 0
27/08/2024
39.27
 10,500 38.15 39.27 38.15 0 0 0
26/08/2024
39.17
 10,702 39.27 39.27 38.15 0 0 0
23/08/2024
38.05
 2,000 38.71 38.71 37.77 0 0 0
22/08/2024
38.99
 602 39.27 39.27 38.99 0 0 0
21/08/2024
37.68
 3,101 38.33 38.33 37.68 0 2,000 -0.1
20/08/2024
39.17
 10,613 37.40 39.27 37.30 0 0 0
19/08/2024
38.33
 1,400 38.71 38.71 38.33 0 0 0
16/08/2024
39.17
 17,245 38.33 39.27 38.24 0 0 0
15/08/2024
39.27
 724 38.05 39.27 38.05 0 0 0
14/08/2024
37.96
 12,056 38.61 38.61 37.86 0 0 0
13/08/2024
38.33
 7,205 38.80 38.80 38.24 0 0 0
12/08/2024
38.61
 10,934 38.61 39.73 38.61 0 0 0
09/08/2024
39.17
 15,823 39.73 40.20 37.86 1,000 0 0.0
08/08/2024
39.27
 30,812 37.86 40.20 37.86 0 0 0
07/08/2024
37.30
 26,238 37.40 37.86 37.30 0 0 0
06/08/2024
37.30
 10,000 36.37 37.30 36.37 0 0 0
05/08/2024
36.28
 7,315 36.46 36.46 36.28 0 0 0
02/08/2024
37.30
 27,135 37.30 37.86 37.30 0 0 0
01/08/2024
38.05
 61,002 36.74 38.33 36.74 7,000 0 0.3
31/07/2024
37.49
 102,677 35.90 37.86 35.81 0 0 0
30/07/2024
34.69
 5,302 34.50 34.87 34.50 0 0 0
29/07/2024
35.06
 1,403 33.10 35.06 33.10 0 0 0
26/07/2024
35.43
 500 34.87 35.43 34.69 0 0 0
25/07/2024
34.78
 6,180 34.87 35.06 34.78 0 0 0
24/07/2024
34.78
 36,400 34.78 34.78 33.28 0 14,800 -0.5
23/07/2024
34.87
 2,300 35.25 35.25 34.87 0 0 0
22/07/2024
35.15
 800 34.59 35.15 34.59 0 0 0
19/07/2024
35.06
 7,900 35.62 35.62 34.69 0 0 0
18/07/2024
35.15
 100 35.15 35.15 35.15 0 0 0
17/07/2024
34.97
 3,102 35.25 35.25 34.97 0 0 0
16/07/2024
35.43
 5,314 35.71 35.71 35.06 0 2,000 -0.1
15/07/2024
35.53
 10,230 35.25 36.18 35.25 0 1,000 -0.0
12/07/2024
35.34
 7,308 36.00 36.00 34.59 0 2,200 -0.1
11/07/2024
35.43
 13,560 36.00 36.00 35.34 0 7,010 -0.3
10/07/2024
36.00
 2,000 36.09 36.09 36.00 0 0 0
09/07/2024
36.46
 4,900 36.09 36.46 35.62 0 0 0
08/07/2024
36.09
 2,900 36.84 36.84 36.09 2,450,000 2,450,000 0
05/07/2024
36.74
 1,101 37.30 37.30 36.46 800 0 0.0
04/07/2024
36.93
 2,512 37.21 37.21 36.00 1,100 0 0.0
03/07/2024
37.12
 2,600 37.21 37.30 35.90 1,100 0 0.0
02/07/2024
37.12
 6,701 36.65 37.30 36.46 0 0 0
01/07/2024
37.12
 18,812 36.46 37.40 35.34 600 0 0.0
28/06/2024
37.30
 43,431 37.86 37.86 36.18 1,000 0 0.0
27/06/2024
38.05
 32,804 37.40 38.15 37.30 1,800 0 0.1
26/06/2024
37.30
 13,200 38.33 38.33 37.30 0 0 0
25/06/2024
37.40
 17,100 36.65 38.33 36.65 1,100 0 0.0
24/06/2024
37.77
 35,211 37.49 37.77 36.28 17,700 0 0.7
21/06/2024
37.86
 27,910 36.28 38.24 36.28 4,200 0 0.2
20/06/2024
36.65
 45,000 35.06 36.93 35.06 100 21,000 -0.8
19/06/2024
35.90
 11,600 35.15 36.28 35.15 4,400 0 0.2
18/06/2024
36.09
 3,201 35.90 36.28 35.25 200 0 0.0
17/06/2024
36.00
 900 36.46 36.65 35.53 600 0 0.0
14/06/2024
35.90
 8,900 39.27 39.27 35.34 200 0 0.0
13/06/2024
36.28
 14,700 35.71 36.65 35.71 0 12,900 -0.5
12/06/2024
36.28
 27,011 35.53 36.28 35.53 6,400 0 0.2
11/06/2024
35.81
 9,600 35.81 35.81 35.34 2,900 0 0.0
10/06/2024
35.53
 4,102 35.53 36.84 35.53 1,200 0 0.0
07/06/2024
35.53
 17,708 35.34 35.53 35.25 0 0 0
06/06/2024
35.53
 18,931 35.62 36.00 35.43 5,600 0 0.2
05/06/2024
35.62
 94,242 35.06 35.81 34.97 200 34,900 -1.3
04/06/2024
34.97
 15,800 34.87 35.34 34.59 100 0 0.0
03/06/2024
35.25
 5,308 35.06 35.34 34.59 100 0 0.0
31/05/2024
35.43
 16,201 36.00 36.93 34.69 1,400 0 0.1
30/05/2024
35.62
 19,600 37.12 37.12 34.69 400 0 0.0
29/05/2024
35.81
 38,701 35.43 35.90 34.69 1,000 0 0.0
28/05/2024
35.81
 8,200 36.09 37.21 34.97 1,300 0 0.1
27/05/2024
35.15
 17,700 36.37 37.02 35.15 900 0 0.0
24/05/2024
36.28
 53,115 37.12 37.30 34.78 200 0 0.0
23/05/2024
37.30
 29,907 37.30 38.52 36.46 1,300 0 0.1
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2024
37.30
 68,262 37.49 38.33 36.46 300 0 0.0
21/05/2024
36.09
 85,192 35.21 36.35 35.21 10,300 0 0.4
20/05/2024
35.30
 33,506 34.68 35.83 34.68 1,100 0 0.0
17/05/2024
35.56
 52,915 33.54 36.44 33.54 34,900 0 1.4
16/05/2024
34.60
 5,100 34.95 34.95 33.81 1,900 0 0.1
15/05/2024
34.24
 50,701 33.54 35.12 33.54 8,300 2,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |