Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.10
(0.74%)
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
(2024-10-22) 		0.10 0.74% 26,664,600 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 49,621,078 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-23) 		-1.60 -10.46% 70,066,042 129,600 1.7
13.30
15.30
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,171,150 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-27) 		2.12 18.29% 381,350,441 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-02) 		3.12 29.46% 530,510,062 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-07) 		-9.39 -40.68% 1,073,509,821 4,619,400 51.5
6.84
27.73
13.70
60 tháng
(2019-12-18) 		6.76 97.37% 2,066,990,505 5,525,670 73.8
5.06
27.73
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2022
9.08
 663,501 8.99 9.27 8.52 0 270,100 -2.6
08/11/2022
8.99
 656,714 9.08 9.18 8.52 0 0 0
07/11/2022
9.08
 783,701 10.40 10.49 9.08 600 0 0.0
04/11/2022
10.40
 557,800 10.96 11.14 10.11 500 150,000 -1.7
03/11/2022
10.96
 330,305 11.05 11.24 10.96 0 0 0
02/11/2022
11.05
 359,800 11.33 11.52 11.05 0 0 0
01/11/2022
11.33
 382,600 11.24 11.52 11.14 0 5,000 -0.1
31/10/2022
11.24
 208,500 11.52 11.71 10.96 500 0 0.0
28/10/2022
11.52
 420,510 11.52 11.80 11.33 0 0 0
27/10/2022
11.52
 427,620 10.86 11.52 10.68 10,000 0 0.1
26/10/2022
10.86
 290,500 10.86 11.43 10.77 0 0 0
25/10/2022
10.86
 1,713,760 12.27 12.64 10.86 0 10,000 -0.1
24/10/2022
12.27
 439,458 13.21 13.39 12.17 0 0 0
21/10/2022
13.21
 501,537 14.14 14.24 13.11 0 0 0
20/10/2022
14.14
 543,100 14.24 14.52 14.05 1,000 0 0.0
19/10/2022
14.24
 251,455 14.33 14.33 14.14 0 0 0
18/10/2022
14.33
 454,400 14.05 14.33 13.86 0 0 0
17/10/2022
14.05
 329,423 14.14 14.14 13.77 0 0 0
14/10/2022
14.14
 866,254 13.95 14.52 13.86 0 0 0
13/10/2022
13.95
 791,100 13.39 14.98 13.21 0 0 0
12/10/2022
13.39
 519,731 13.11 13.49 12.64 0 0 0
11/10/2022
13.11
 589,851 13.02 13.67 12.64 0 0 0
10/10/2022
13.02
 421,624 13.02 13.21 12.17 0 0 0
07/10/2022
13.02
 955,113 13.67 13.67 12.92 0 0 0
06/10/2022
13.67
 516,214 14.14 14.24 13.67 0 0 0
05/10/2022
14.14
 474,101 13.58 14.14 13.39 0 0 0
04/10/2022
13.58
 628,301 13.67 13.95 13.30 0 0 0
03/10/2022
13.67
 549,200 14.05 14.05 13.49 0 0 0
30/09/2022
14.05
 841,122 14.14 14.14 13.49 0 0 0
29/09/2022
14.14
 1,228,300 14.14 14.61 13.86 0 100,000 -1.5
28/09/2022
14.14
 1,161,500 14.89 14.89 13.95 100 0 0.0
27/09/2022
14.89
 340,201 14.98 14.98 14.80 0 0 0
26/09/2022
14.98
 558,000 15.45 15.45 14.80 0 0 0
23/09/2022
15.45
 259,700 15.55 15.64 15.27 0 0 0
22/09/2022
15.55
 158,817 15.27 15.55 15.17 200 0 0.0
21/09/2022
15.27
 545,219 15.36 15.64 15.08 0 0 0
20/09/2022
15.36
 614,387 15.08 15.45 14.98 0 0 0
19/09/2022
15.08
 782,328 15.64 15.64 14.98 0 0 0
16/09/2022
15.64
 517,100 15.92 15.92 15.55 0 0 0
15/09/2022
15.92
 385,412 15.92 16.11 15.92 0 0 0
14/09/2022
15.92
 490,940 16.30 16.30 15.45 0 0 0
13/09/2022
16.30
 815,082 15.83 16.30 15.64 0 0 0
12/09/2022
15.83
 253,379 16.01 16.20 15.83 0 0 0
09/09/2022
16.01
 626,700 15.73 16.11 15.64 0 0 0
08/09/2022
15.73
 729,210 16.11 16.30 15.73 0 0 0
07/09/2022
16.11
 886,790 16.48 16.67 15.92 0 73,500 -1.3
06/09/2022
16.48
 520,820 16.48 16.67 16.39 300 0 0.0
05/09/2022
16.48
 281,201 16.67 16.76 16.39 0 0 0
31/08/2022
16.67
 377,194 16.67 16.76 16.39 0 0 0
30/08/2022
16.67
 698,400 16.39 16.95 16.39 0 0 0
29/08/2022
16.39
 970,206 16.58 16.58 16.01 0 0 0
26/08/2022
16.58
 484,872 16.76 16.95 16.48 0 0 0
25/08/2022
16.76
 529,507 16.86 16.95 16.76 0 0 0
24/08/2022
16.86
 736,535 16.86 17.04 16.58 0 0 0
23/08/2022
16.86
 814,500 16.48 17.04 16.20 0 0 0
22/08/2022
16.48
 1,125,633 16.95 16.95 16.30 0 110,000 -2.0
19/08/2022
16.95
 994,241 17.14 17.23 16.76 0 0 0
18/08/2022
17.14
 941,200 17.42 17.42 17.04 0 0 0
17/08/2022
17.42
 783,900 17.61 17.70 17.33 0 0 0
16/08/2022
17.61
 676,700 17.51 17.61 17.42 0 0 0
15/08/2022
17.51
 929,734 17.51 17.61 17.42 0 0 0
12/08/2022
17.51
 1,491,643 17.61 17.70 15.27 0 0 0
11/08/2022
17.61
 1,124,296 18.08 18.26 17.61 0 0 0
10/08/2022
18.08
 735,860 18.17 18.26 17.89 3,000 0 0.1
09/08/2022
18.17
 2,043,054 17.70 18.26 17.61 0 4,000 -0.1
08/08/2022
17.70
 915,756 17.61 17.98 17.42 6,000 0 0.1
05/08/2022
17.61
 683,210 17.51 17.61 17.42 0 0 0
04/08/2022
17.51
 938,960 17.61 17.89 17.42 0 0 0
03/08/2022
17.61
 792,200 17.79 17.79 17.51 1,000 0 0.0
02/08/2022
17.79
 734,514 17.79 18.08 17.51 0 0 0
01/08/2022
17.79
 1,583,290 17.23 17.89 17.33 0 600 -0.0
29/07/2022
17.23
 1,227,223 17.04 17.42 17.14 100 0 0.0
28/07/2022
17.04
 683,872 17.14 17.33 16.95 0 0 0
27/07/2022
17.14
 412,300 16.95 17.14 16.76 0 0 0
26/07/2022
16.95
 335,910 17.33 17.33 16.95 0 0 0
25/07/2022
17.33
 929,468 17.23 17.51 17.14 0 0 0
22/07/2022
17.23
 719,370 17.23 17.23 16.86 0 0 0
21/07/2022
17.23
 593,520 17.14 17.23 16.95 0 0 0
20/07/2022
17.14
 1,293,010 16.76 17.33 16.76 0 0 0
19/07/2022
16.76
 654,700 16.67 16.76 16.48 0 0 0
18/07/2022
16.67
 926,400 16.76 16.86 16.58 0 0 0
15/07/2022
16.76
 1,050,500 16.67 16.76 16.58 0 0 0
14/07/2022
16.67
 715,400 16.58 16.76 16.39 0 0 0
13/07/2022
16.58
 1,583,662 16.30 16.86 16.11 0 0 0
12/07/2022
16.30
 955,724 15.83 16.30 15.64 0 0 0
11/07/2022
15.83
 659,810 16.01 16.11 15.64 0 1,000 -0.0
08/07/2022
16.01
 686,600 15.64 16.01 15.64 400 200 0.0
07/07/2022
15.64
 814,820 15.73 15.92 15.27 0 0 0
06/07/2022
15.73
 1,353,450 16.20 16.39 15.55 0 1,200 -0.0
05/07/2022
16.20
 1,348,740 16.86 16.95 16.11 0 0 0
04/07/2022
16.86
 714,939 16.76 17.04 16.58 0 500 -0.0
01/07/2022
16.76
 1,345,520 16.95 17.04 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |