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
(2024-08-20) 		0.10 0.24% 75,900 -2,000 -0.1
40.30
43.20
42
2 tháng
(2024-07-22) 		4.40 11.70% 458,800 -8,800 -0.3
37.10
43.20
42
3 tháng
(2024-06-21) 		1.50 3.70% 717,200 8,490 0.4
37.10
43.20
42
6 tháng
(2024-03-25) 		7.34 21.19% 1,971,200 -91,010 -3.3
34
43.20
42
12 tháng
(2023-09-25) 		6.03 16.76% 3,248,400 148,290 5.4
32.40
43.20
42
24 tháng
(2022-09-30) 		6.32 17.73% 7,622,750 141,290 7.0
26.17
43.20
42
36 tháng
(2021-10-05) 		5.35 14.59% 10,418,929 775,090 35.5
26.17
43.32
42
60 tháng
(2019-10-16) 		2.89 7.39% 18,723,940 -2,764,528 -59.9
24.73
43.32
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2023
31.46
 339,270 30.52 31.84 30.05 14,300 326,300 -10.1
04/07/2023
30.52
 15,600 31.27 31.46 30.05 7,500 15,000 -0.2
03/07/2023
31.27
 23,400 32.78 32.78 29.68 8,300 15,500 -0.2
30/06/2023
32.78
 73,700 29.49 32.78 29.87 72,600 15,000 1.9
29/06/2023
29.49
 46,100 30.05 30.05 29.30 34,400 20,100 0.5
28/06/2023
30.05
 27,401 29.21 30.05 29.21 22,800 15,000 0.2
27/06/2023
29.21
 33,900 29.30 29.87 29.11 9,500 27,400 -0.6
26/06/2023
29.30
 19,200 29.11 29.58 28.64 15,000 15,000 0.0
23/06/2023
29.11
 19,800 29.11 29.58 29.11 5,100 10,000 -0.2
22/06/2023
29.11
 11,000 29.21 29.58 29.11 1,200 10,000 -0.3
21/06/2023
29.21
 11,000 29.21 29.87 29.11 8,700 10,000 -0.0
20/06/2023
29.21
 24,300 29.68 30.05 29.21 16,600 10,000 0.2
19/06/2023
29.68
 16,000 29.96 29.96 29.21 12,700 10,100 0.1
16/06/2023
29.96
 19,600 29.30 29.96 29.02 16,000 10,000 0.2
15/06/2023
29.30
 15,406 29.21 29.96 29.02 12,100 10,000 0.1
14/06/2023
29.21
 14,400 29.49 30.24 29.11 2,500 10,000 -0.2
13/06/2023
29.49
 11,200 29.68 29.68 28.93 0 0 0
12/06/2023
29.68
 12,000 29.87 29.87 28.83 7,500 10,000 -0.1
09/06/2023
29.87
 25,700 29.58 30.43 29.11 21,100 10,000 0.4
08/06/2023
29.58
 17,200 29.68 29.77 28.83 13,900 10,100 0.1
07/06/2023
29.68
 25,500 28.93 29.87 28.55 5,400 10,000 -0.1
06/06/2023
28.93
 11,800 29.11 29.21 28.27 400 10,000 -0.3
05/06/2023
29.11
 12,500 29.30 29.49 28.36 1,700 10,000 -0.3
02/06/2023
29.30
 15,801 28.83 29.49 28.64 600 11,200 -0.3
01/06/2023
28.83
 15,500 28.83 29.96 28.64 400 14,000 -0.4
31/05/2023
28.83
 20,600 29.87 30.24 28.74 16,400 10,000 0.2
30/05/2023
29.87
 5,100 29.21 30.24 29.49 1,800 0 0.1
29/05/2023
29.21
 6,000 30.62 30.80 29.21 700 5,000 -0.1
26/05/2023
30.62
 12,400 29.87 30.62 29.11 7,000 0 0.2
25/05/2023
29.87
 1,300 30.80 30.80 29.21 0 0 0
24/05/2023
30.80
 1,310 30.80 31.37 30.80 1,000 0 0.0
23/05/2023
30.80
 2,001 30.52 31.37 29.68 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
30.52
 5,800 30.62 32.21 28.18 0 1,000 -0.0
19/05/2023
30.62
 5,100 30.53 31.14 30.62 3,800 0 0.1
18/05/2023
30.53
 10,000 31.23 31.23 30.53 0 6,200 -0.2
17/05/2023
31.23
 22,400 31.14 31.40 30.62 2,900 20,000 -0.6
16/05/2023
31.14
 17,900 30.62 31.14 30.53 1,600 17,000 -0.5
15/05/2023
30.62
 4,400 30.53 30.79 30.53 0 1,000 -0.0
12/05/2023
30.53
 7,000 30.70 31.31 30.53 0 6,200 -0.2
11/05/2023
30.70
 11,106 31.66 32.01 30.53 100 11,000 -0.4
10/05/2023
31.66
 19,000 30.53 32.71 30.44 2,100 13,400 -0.4
09/05/2023
30.53
 2,900 32.01 32.01 30.44 0 0 0
08/05/2023
32.01
 100 30.27 32.01 32.01 100 0 0.0
05/05/2023
30.27
 300 31.31 31.84 30.27 100 0 0.0
04/05/2023
31.31
 600 32.45 32.62 30.09 200 0 0.0
28/04/2023
32.45
 10,200 31.05 32.71 30.01 10,100 0 0.4
27/04/2023
31.05
 0 31.05 31.05 31.05 0 0 0
26/04/2023
31.05
 100 30.97 31.05 31.05 0 0 0
25/04/2023
30.97
 1,600 31.14 31.14 29.92 1,100 0 0.0
24/04/2023
31.14
 300 30.79 31.31 30.01 200 0 0.0
21/04/2023
30.79
 600 29.92 31.05 29.92 200 0 0.0
20/04/2023
29.92
 803 30.09 30.88 29.74 300 0 0.0
19/04/2023
30.09
 104 30.01 30.09 30.09 0 0 0
18/04/2023
30.01
 3,100 30.97 30.97 30.01 0 0 0
17/04/2023
30.97
 5,121 29.92 31.31 30.01 4,800 0 0.2
14/04/2023
29.92
 400 30.70 30.79 29.74 200 0 0.0
13/04/2023
30.70
 503 30.36 30.70 29.74 0 0 0
12/04/2023
30.36
 500 30.53 30.70 30.36 0 0 0
11/04/2023
30.53
 2,900 30.36 30.62 29.74 2,000 1,700 0.0
10/04/2023
30.36
 5,638 30.36 30.70 30.36 0 2,000 -0.1
07/04/2023
30.36
 100 30.18 30.36 30.36 100 0 0.0
06/04/2023
30.18
 2,200 30.79 30.79 29.48 200 0 0.0
05/04/2023
30.79
 500 30.70 30.79 30.70 0 0 0
04/04/2023
30.70
 300 30.53 30.70 30.70 0 0 0
03/04/2023
30.53
 7,119 32.10 32.10 29.48 300 2,800 -0.1
31/03/2023
32.10
 13,609 30.09 32.10 29.74 12,200 1,200 0.4
30/03/2023
30.09
 9,050 30.88 32.62 29.92 2,700 0 0.1
29/03/2023
30.88
 2,800 29.66 30.88 29.92 1,500 1,300 0.0
28/03/2023
29.66
 2,801 30.79 30.79 29.66 400 100 0.0
27/03/2023
30.79
 1,000 31.14 31.14 29.92 200 500 -0.0
24/03/2023
31.14
 100 30.79 31.14 31.14 100 0 0.0
23/03/2023
30.79
 0 30.79 30.79 30.79 300 700 -0.0
22/03/2023
30.79
 0 30.97 30.79 30.79 0 0 0
21/03/2023
30.97
 202 30.53 30.97 30.53 200 0 0.0
20/03/2023
30.53
 100 30.36 30.53 30.53 100 0 0.0
17/03/2023
30.36
 1,800 30.53 30.53 30.01 400 1,000 -0.0
16/03/2023
30.53
 700 31.23 31.23 29.74 100 500 -0.0
15/03/2023
31.23
 3,310 30.01 33.58 29.92 3,100 0 0.1
14/03/2023
30.01
 203 29.74 30.01 30.01 0 0 0
13/03/2023
29.74
 1,000 30.62 30.62 28.00 100 500 -0.0
10/03/2023
30.62
 0 30.62 30.62 30.62 0 0 0
09/03/2023
30.62
 0 31.05 30.62 30.62 0 0 0
08/03/2023
31.05
 5 30.62 31.05 30.62 0 0 0
07/03/2023
30.62
 0 31.05 30.62 30.62 0 0 0
06/03/2023
31.05
 1,000 30.62 31.05 30.36 0 0 0
03/03/2023
30.62
 0 30.62 30.62 30.62 0 0 0
02/03/2023
30.62
 103 29.66 30.62 30.62 100 0 0.0
01/03/2023
29.66
 5,900 32.10 32.10 29.66 0 2,600 -0.1
28/02/2023
32.10
 3,900 30.01 32.10 29.83 3,000 800 0.1
27/02/2023
30.01
 1,600 31.75 32.19 29.31 800 0 0.0
24/02/2023
31.75
 3,900 30.53 31.75 30.09 3,900 0 0.1
23/02/2023
30.53
 1,701 30.53 30.53 28.96 200 1,200 -0.0
22/02/2023
30.53
 400 30.44 31.31 29.83 300 0 0.0
21/02/2023
30.44
 100 29.40 30.44 30.44 100 0 0.0
20/02/2023
29.40
 103 29.92 29.92 29.40 0 0 0
16/02/2023
29.92
 5,310 30.97 30.97 29.31 200 3,000 -0.1
15/02/2023
30.97
 100 29.66 30.97 30.97 100 0 0.0
14/02/2023
29.66
 1,600 31.66 31.84 29.66 100 0 0.0
13/02/2023
31.66
 4,500 30.53 32.71 29.66 500 0 0.0
10/02/2023
30.53
 1,101 30.27 32.19 30.53 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |