Tập đoàn Dệt May Việt Nam (vgt)

14
-0.40
(-2.78%)
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) 		0.10 0.70% 22,754,100 -71,000 -1.0
13.30
14.60
14.30
2 tháng
(2024-09-13) 		0.30 2.14% 45,778,000 -72,400 -1.0
13.30
14.60
14.30
3 tháng
(2024-08-14) 		-0.30 -2.05% 75,664,100 -69,300 -0.9
13.30
15.60
14.30
6 tháng
(2024-05-16) 		-1.01 -6.60% 303,449,700 -1,036,000 -18.0
13
17.80
14.30
12 tháng
(2023-11-20) 		2.52 21.42% 373,326,076 4,761,600 51.8
11.29
17.80
14.30
24 tháng
(2022-11-23) 		5.31 59.05% 524,627,584 4,884,600 53.9
8.99
17.80
14.30
36 tháng
(2021-11-29) 		-7.98 -35.80% 1,094,693,807 4,475,100 50.3
6.84
27.73
14.30
60 tháng
(2019-12-09) 		7.36 106.01% 2,058,665,876 5,329,970 71.1
5.06
27.73
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.77
 283,310 10.77 10.77 10.58 0 0 0
06/04/2023
10.77
 578,648 10.77 11.05 10.68 0 0 0
05/04/2023
10.77
 553,715 10.58 10.86 10.49 0 0 0
04/04/2023
10.58
 337,315 10.68 10.68 10.49 0 7,000 -0.1
03/04/2023
10.68
 653,550 10.21 10.77 10.02 0 0 0
31/03/2023
10.21
 306,566 10.21 10.30 10.02 0 0 0
30/03/2023
10.21
 150,200 10.30 10.49 10.21 0 0 0
29/03/2023
10.30
 179,209 10.21 10.40 10.11 0 0 0
28/03/2023
10.21
 212,410 10.30 10.49 10.21 0 47,900 -0.5
27/03/2023
10.30
 191,200 10.21 10.30 10.11 0 0 0
24/03/2023
10.21
 310,983 10.21 10.30 10.02 0 400 -0.0
23/03/2023
10.21
 5,000 10.21 10.30 10.21 0 0 0
22/03/2023
10.21
 113,010 10.30 10.40 10.11 0 0 0
21/03/2023
10.30
 169,510 10.21 10.49 10.11 0 0 0
20/03/2023
10.21
 197,458 10.40 10.40 10.02 0 1,000 -0.0
17/03/2023
10.40
 164,901 10.40 10.58 10.30 0 0 0
16/03/2023
10.40
 155,821 10.58 10.58 10.30 0 0 0
15/03/2023
10.58
 241,700 10.21 10.68 10.40 0 0 0
14/03/2023
10.21
 382,646 10.68 10.68 10.11 0 0 0
13/03/2023
10.68
 232,700 10.86 10.86 10.58 0 0 0
10/03/2023
10.86
 312,600 10.86 10.96 10.77 0 0 0
09/03/2023
10.86
 391,100 10.68 11.05 10.58 0 0 0
08/03/2023
10.68
 297,304 10.58 10.77 10.40 0 0 0
07/03/2023
10.58
 169,900 10.49 10.68 10.40 0 0 0
06/03/2023
10.49
 236,204 10.40 10.77 10.40 0 0 0
03/03/2023
10.40
 208,844 10.49 10.77 10.30 0 0 0
02/03/2023
10.49
 224,426 10.77 10.86 10.49 0 0 0
01/03/2023
10.77
 365,910 10.49 10.86 10.30 0 0 0
28/02/2023
10.49
 274,010 10.40 10.77 10.30 0 0 0
27/02/2023
10.40
 588,138 11.05 11.14 10.30 0 0 0
24/02/2023
11.05
 502,500 11.43 11.52 10.86 0 0 0
23/02/2023
11.43
 1,200,007 11.71 11.71 10.77 0 0 0
22/02/2023
11.71
 1,086,944 12.27 12.27 11.52 0 0 0
21/02/2023
12.27
 841,526 12.36 12.55 12.17 0 88,500 -1.2
20/02/2023
12.36
 2,127,529 12.08 12.55 11.89 0 81,500 -1.1
16/02/2023
12.08
 2,012,960 11.14 12.17 11.24 0 0 0
15/02/2023
11.14
 344,490 11.05 11.24 10.96 0 0 0
14/02/2023
11.05
 153,200 10.96 11.24 10.86 0 0 0
13/02/2023
10.96
 444,121 11.52 11.52 10.77 0 0 0
10/02/2023
11.52
 299,741 11.99 11.99 11.52 0 0 0
09/02/2023
11.99
 522,757 11.43 12.27 11.43 0 0 0
08/02/2023
11.43
 513,830 11.24 11.43 11.14 0 0 0
07/02/2023
11.24
 452,015 11.33 11.43 11.14 0 0 0
06/02/2023
11.33
 418,955 11.33 11.33 11.05 0 10,900 -0.1
03/02/2023
11.33
 844,400 11.14 11.33 10.96 0 0 0
02/02/2023
11.14
 699,880 11.05 11.24 11.05 0 0 0
01/02/2023
11.05
 971,010 11.24 11.43 10.96 0 0 0
31/01/2023
11.24
 404,211 11.05 11.24 10.77 0 8,000 -0.1
30/01/2023
11.05
 448,144 11.14 11.24 11.05 0 0 0
27/01/2023
11.14
 612,975 10.86 11.24 10.86 0 0 0
19/01/2023
10.86
 458,780 10.40 10.96 10.49 0 2,000 -0.0
18/01/2023
10.40
 297,702 10.21 10.49 10.21 0 3,000 -0.0
17/01/2023
10.21
 222,020 10.11 10.40 10.11 0 0 0
16/01/2023
10.11
 234,850 10.11 10.21 10.02 0 0 0
13/01/2023
10.11
 647,400 9.74 10.21 9.74 0 0 0
12/01/2023
9.74
 155,804 9.74 9.83 9.55 0 0 0
11/01/2023
9.74
 258,050 9.46 9.83 9.55 0 0 0
10/01/2023
9.46
 177,100 9.74 9.74 9.46 0 0 0
09/01/2023
9.74
 198,300 9.55 9.74 9.55 0 0 0
06/01/2023
9.55
 233,655 9.74 9.83 9.46 0 0 0
05/01/2023
9.74
 175,200 9.74 9.74 9.55 0 0 0
04/01/2023
9.74
 144,815 9.83 9.83 9.55 3,000 0 0.0
03/01/2023
9.83
 299,100 9.27 9.83 9.27 0 0 0
30/12/2022
9.27
 103,354 9.37 9.37 9.18 100 0 0.0
29/12/2022
9.37
 57,942 9.46 9.55 9.27 900 0 0.0
28/12/2022
9.46
 115,350 9.55 9.55 9.27 0 0 0
27/12/2022
9.55
 150,500 9.18 9.55 8.99 0 0 0
26/12/2022
9.18
 219,500 9.74 9.74 9.08 0 0 0
23/12/2022
9.74
 253,801 9.65 9.93 9.65 0 0 0
22/12/2022
9.65
 219,101 9.55 10.11 9.37 0 20,000 -0.2
21/12/2022
9.55
 289,127 9.65 10.02 9.27 0 0 0
20/12/2022
9.65
 415,356 10.30 10.49 9.65 400 0 0.0
19/12/2022
10.30
 611,230 10.77 10.96 10.30 0 0 0
16/12/2022
10.77
 601,810 10.96 10.96 10.49 0 0 0
15/12/2022
10.96
 1,116,010 10.30 10.96 10.21 10,000 0 0.1
14/12/2022
10.30
 193,703 10.40 10.49 10.11 0 0 0
13/12/2022
10.40
 300,964 10.30 10.49 10.02 0 0 0
12/12/2022
10.30
 405,644 10.49 10.86 10.21 0 0 0
09/12/2022
10.49
 385,853 10.40 10.77 9.93 0 0 0
08/12/2022
10.40
 561,360 10.40 10.77 9.74 0 0 0
07/12/2022
10.40
 299,392 10.40 10.68 10.21 0 0 0
06/12/2022
10.40
 931,751 10.58 11.61 10.30 0 0 0
05/12/2022
10.58
 652,721 10.58 10.96 10.58 8,000 0 0.1
02/12/2022
10.58
 400,500 10.21 10.58 9.93 0 0 0
01/12/2022
10.21
 832,152 10.02 10.77 9.93 0 0 0
30/11/2022
10.02
 495,149 10.11 10.30 9.74 0 0 0
29/11/2022
10.11
 441,206 10.11 10.30 9.65 3,700 0 0.0
28/11/2022
10.11
 427,583 9.55 10.11 9.46 7,000 0 0.1
25/11/2022
9.55
 388,711 8.99 9.55 8.90 0 0 0
24/11/2022
8.99
 341,400 8.99 9.18 8.62 0 0 0
23/11/2022
8.99
 258,200 9.55 9.55 8.99 0 0 0
22/11/2022
9.55
 538,041 9.55 9.74 9.27 5,000 0 0.1
21/11/2022
9.55
 662,447 8.62 9.65 8.62 0 0 0
18/11/2022
8.62
 898,800 8.24 9.08 7.96 900 10,000 -0.1
17/11/2022
8.24
 1,010,262 7.87 8.24 7.68 0 0 0
16/11/2022
7.87
 1,266,940 6.84 7.87 6.18 55,000 0 0.4
15/11/2022
6.84
 1,494,462 7.68 7.68 6.56 95,000 0 0.7
14/11/2022
7.68
 1,221,665 7.96 7.96 7.02 110,000 0 0.9
11/11/2022
7.96
 895,300 7.77 8.34 7.77 0 400 -0.0
10/11/2022
7.77
 1,445,900 9.08 9.08 7.77 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |