Tập đoàn Dệt May Việt Nam (vgt)

14.20
0.10
(0.71%)
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
(2024-10-14) 		0 0% 24,755,600 -71,000 -1.0
13.30
14.60
14.20
2 tháng
(2024-09-16) 		0.40 2.90% 47,106,300 -71,500 -1.0
13.30
14.60
14.20
3 tháng
(2024-08-15) 		-0.20 -1.39% 76,098,700 -69,300 -0.9
13.30
15.60
14.20
6 tháng
(2024-05-17) 		-1.11 -7.26% 302,113,900 -1,255,500 -21.4
13
17.80
14.20
12 tháng
(2023-11-20) 		2.42 20.57% 375,327,576 4,761,600 51.8
11.29
17.80
14.20
24 tháng
(2022-11-24) 		5.21 57.94% 526,370,884 4,884,600 53.9
8.99
17.80
14.20
36 tháng
(2021-11-29) 		-8.08 -36.25% 1,096,695,307 4,475,100 50.3
6.84
27.73
14.20
60 tháng
(2019-12-10) 		7.26 104.57% 2,060,556,826 5,329,970 71.1
5.06
27.73
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
12.56
 1,033,100 12.07 12.66 11.97 0 1,000 -0.0
30/08/2023
12.07
 267,600 12.07 12.07 11.88 0 0 0
29/08/2023
12.07
 464,200 11.97 12.27 11.88 100 0 0.0
28/08/2023
11.97
 245,900 11.97 12.07 11.78 0 0 0
25/08/2023
11.97
 852,800 11.68 12.07 11.68 0 0 0
24/08/2023
11.68
 344,500 11.58 11.68 11.48 0 0 0
23/08/2023
11.58
 249,000 11.78 11.88 11.48 0 0 0
22/08/2023
11.78
 606,800 11.58 11.88 11.19 0 0 0
21/08/2023
11.58
 690,200 11.58 11.88 11.39 200 0 0.0
18/08/2023
11.58
 1,721,700 12.86 12.86 11.39 0 500 -0.0
17/08/2023
12.86
 813,800 12.96 12.96 12.76 0 0 0
16/08/2023
12.96
 487,500 12.96 13.05 12.86 0 0 0
15/08/2023
12.96
 849,200 13.05 13.05 12.86 0 0 0
14/08/2023
13.05
 485,300 12.96 13.15 12.86 0 0 0
11/08/2023
12.96
 807,100 12.96 13.15 12.66 500 0 0.0
10/08/2023
12.96
 747,100 13.05 13.25 12.96 0 0 0
09/08/2023
13.05
 718,900 13.25 13.35 12.96 0 133,000 -1.8
08/08/2023
13.25
 1,003,100 13.05 13.25 13.05 0 179,000 -2.4
07/08/2023
13.05
 941,800 12.86 13.05 12.86 500 241,000 -3.2
04/08/2023
12.86
 702,500 12.96 12.96 12.76 0 180,000 -2.4
03/08/2023
12.96
 778,900 13.05 13.15 12.86 0 178,000 -2.3
02/08/2023
13.05
 922,000 13.05 13.25 12.86 0 0 0
01/08/2023
13.05
 1,100,500 13.35 13.45 13.05 0 0 0
31/07/2023
13.35
 1,407,100 13.15 13.35 12.86 0 231,000 -3.1
28/07/2023
13.15
 1,238,700 13.15 13.25 12.86 0 231,000 -3.1
27/07/2023
13.15
 1,012,800 13.25 13.25 12.86 0 83,000 -1.1
26/07/2023
13.25
 946,000 13.35 13.35 13.05 1,500 27,000 -0.3
25/07/2023
13.35
 1,041,900 13.45 13.54 13.25 0 50,000 -0.7
24/07/2023
13.45
 1,009,600 13.54 13.64 13.35 0 0 0
21/07/2023
13.54
 1,102,200 13.45 13.84 13.35 168,000 0 2.3
20/07/2023
13.45
 528,900 13.45 13.54 13.25 0 0 0
19/07/2023
13.45
 949,700 13.74 13.94 13.45 98,000 0 1.4
18/07/2023
13.74
 589,400 13.84 13.94 13.54 98,000 0 1.4
17/07/2023
13.84
 1,880,400 13.05 13.94 13.05 352,000 2,000 4.8
14/07/2023
13.05
 767,600 13.15 13.25 12.96 500 0 0.0
13/07/2023
13.15
 1,401,100 13.05 13.15 12.76 102,000 0 1.3
12/07/2023
13.05
 566,200 13.05 13.15 12.86 101,000 0 1.3
11/07/2023
13.05
 1,012,600 13.25 13.35 12.96 99,000 0 1.3
10/07/2023
13.25
 1,095,000 13.05 13.25 12.96 247,000 0 3.3
07/07/2023
13.05
 902,900 12.86 13.15 12.66 27,000 0 0.4
06/07/2023
12.86
 994,800 12.76 12.96 12.56 54,000 6,000 0.6
05/07/2023
12.76
 1,440,596 12.46 12.96 12.37 56,000 3,000 0.7
04/07/2023
12.46
 693,416 12.46 12.66 12.27 59,000 0 0.7
03/07/2023
12.46
 457,410 12.27 12.46 12.17 6,000 0 0.1
30/06/2023
12.27
 624,542 12.17 12.46 12.07 250,500 0 3.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
29/06/2023
12.17
 957,210 12.27 12.76 12.17 170,000 0 2.1
28/06/2023
12.27
 515,024 12.36 12.64 12.27 0 0 0
27/06/2023
12.36
 1,383,158 12.08 12.46 11.99 100,000 0 1.3
26/06/2023
12.08
 702,630 12.08 12.27 11.80 0 2,000 -0.0
23/06/2023
12.08
 657,109 12.17 12.27 11.99 0 0 0
22/06/2023
12.17
 1,263,410 11.99 12.46 12.08 0 0 0
21/06/2023
11.99
 783,350 11.89 12.08 11.80 0 0 0
20/06/2023
11.89
 370,728 11.71 11.89 11.61 0 0 0
19/06/2023
11.71
 380,872 11.80 11.80 11.61 0 0 0
16/06/2023
11.80
 635,700 11.71 11.89 11.71 0 0 0
15/06/2023
11.71
 666,600 11.80 11.99 11.61 0 0 0
14/06/2023
11.80
 654,698 12.08 12.27 11.80 0 0 0
13/06/2023
12.08
 1,127,651 11.89 12.27 11.71 0 0 0
12/06/2023
11.89
 736,550 11.80 11.89 11.61 0 0 0
09/06/2023
11.80
 647,110 11.80 11.89 11.52 0 0 0
08/06/2023
11.80
 1,264,072 11.89 12.27 11.71 0 0 0
07/06/2023
11.89
 1,056,939 11.99 11.99 11.71 0 0 0
06/06/2023
11.99
 829,483 11.99 12.08 11.80 0 0 0
05/06/2023
11.99
 1,485,100 11.61 12.08 11.61 0 1,000 -0.0
02/06/2023
11.61
 845,050 11.80 11.89 11.43 0 0 0
01/06/2023
11.80
 999,400 11.61 11.89 11.52 0 0 0
31/05/2023
11.61
 2,056,496 11.24 11.80 11.24 0 70,000 -0.9
30/05/2023
11.24
 709,502 11.05 11.33 11.05 0 10,000 -0.1
29/05/2023
11.05
 344,100 10.77 11.05 10.86 0 2,000 -0.0
26/05/2023
10.77
 239,246 10.86 10.86 10.68 0 0 0
25/05/2023
10.86
 175,100 10.77 10.86 10.68 0 0 0
24/05/2023
10.77
 300,828 10.77 10.96 10.68 0 0 0
23/05/2023
10.77
 258,723 10.96 11.05 10.68 0 0 0
22/05/2023
10.96
 239,010 10.77 10.96 10.77 0 0 0
19/05/2023
10.77
 384,487 10.77 10.86 10.58 0 0 0
18/05/2023
10.77
 446,056 10.86 10.96 10.68 0 0 0
17/05/2023
10.86
 364,510 11.14 11.14 10.86 0 0 0
16/05/2023
11.14
 252,171 11.14 11.24 10.96 0 0 0
15/05/2023
11.14
 629,855 11.14 11.33 11.05 0 0 0
12/05/2023
11.14
 447,420 11.14 11.24 10.96 0 0 0
11/05/2023
11.14
 688,484 11.24 11.33 11.05 0 0 0
10/05/2023
11.24
 772,251 10.96 11.24 10.86 0 0 0
09/05/2023
10.96
 173,810 10.86 11.05 10.86 0 0 0
08/05/2023
10.86
 488,415 10.86 11.05 10.68 0 0 0
05/05/2023
10.86
 255,434 10.86 10.96 10.68 0 0 0
04/05/2023
10.86
 486,188 11.24 11.24 10.86 0 0 0
28/04/2023
11.24
 380,148 11.24 11.43 11.05 0 0 0
27/04/2023
11.24
 1,433,000 10.86 11.52 10.96 0 0 0
26/04/2023
10.86
 329,553 10.68 10.96 10.58 0 0 0
25/04/2023
10.68
 387,060 10.58 10.86 10.58 0 0 0
24/04/2023
10.58
 332,500 10.96 10.96 10.58 0 0 0
21/04/2023
10.96
 694,757 10.77 11.05 10.68 0 0 0
20/04/2023
10.77
 704,845 10.40 10.86 10.40 0 1,000 -0.0
19/04/2023
10.40
 230,120 10.58 10.58 10.30 0 0 0
18/04/2023
10.58
 311,421 10.58 10.58 10.40 0 0 0
17/04/2023
10.58
 307,020 10.68 10.68 10.40 0 0 0
14/04/2023
10.68
 510,700 10.86 11.05 10.68 0 0 0
13/04/2023
10.86
 572,366 10.96 11.24 10.86 0 0 0
12/04/2023
10.96
 601,800 10.77 11.05 10.68 0 0 0
11/04/2023
10.77
 375,102 10.58 10.77 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |