Tổng Công ty cổ phần May Việt Tiến (vgg)

44.60
0.70
(1.59%)
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)
21/07/2023
32.23
 27,700 32.23 32.40 31.00 11,000 12,500 -0.0
20/07/2023
32.23
 22,800 31.26 32.49 30.82 6,900 11,000 -0.1
19/07/2023
31.26
 65,300 33.37 33.37 31.08 43,400 10,000 1.2
18/07/2023
33.37
 36,800 33.81 35.12 31.43 22,400 3,300 0.7
17/07/2023
33.81
 11,200 32.14 36.09 31.61 9,100 2,300 0.3
14/07/2023
32.14
 203,500 36.00 36.00 31.08 4,500 190,100 -6.6
13/07/2023
36.00
 9,800 37.23 37.23 34.16 7,700 0 0.3
12/07/2023
37.23
 167,100 34.07 37.23 32.58 165,800 50,000 4.5
11/07/2023
34.07
 94,000 32.49 35.12 31.96 86,200 40,000 1.7
10/07/2023
32.49
 257,100 30.12 32.49 30.12 108,200 25,000 3.0
07/07/2023
30.12
 148,600 31.00 32.05 29.77 122,100 25,000 3.3
06/07/2023
31.00
 146,100 29.42 31.17 28.71 65,700 81,400 -0.4
05/07/2023
29.42
 339,270 28.54 29.77 28.10 14,300 326,300 -10.1
04/07/2023
28.54
 15,600 29.24 29.42 28.10 7,500 15,000 -0.2
03/07/2023
29.24
 23,400 30.64 30.64 27.75 8,300 15,500 -0.2
30/06/2023
30.64
 73,700 27.57 30.64 27.92 72,600 15,000 1.9
29/06/2023
27.57
 46,100 28.10 28.10 27.40 34,400 20,100 0.5
28/06/2023
28.10
 27,401 27.31 28.10 27.31 22,800 15,000 0.2
27/06/2023
27.31
 33,900 27.40 27.92 27.22 9,500 27,400 -0.6
26/06/2023
27.40
 19,200 27.22 27.66 26.78 15,000 15,000 0.0
23/06/2023
27.22
 19,800 27.22 27.66 27.22 5,100 10,000 -0.2
22/06/2023
27.22
 11,000 27.31 27.66 27.22 1,200 10,000 -0.3
21/06/2023
27.31
 11,000 27.31 27.92 27.22 8,700 10,000 -0.0
20/06/2023
27.31
 24,300 27.75 28.10 27.31 16,600 10,000 0.2
19/06/2023
27.75
 16,000 28.01 28.01 27.31 12,700 10,100 0.1
16/06/2023
28.01
 19,600 27.40 28.01 27.13 16,000 10,000 0.2
15/06/2023
27.40
 15,406 27.31 28.01 27.13 12,100 10,000 0.1
14/06/2023
27.31
 14,400 27.57 28.27 27.22 2,500 10,000 -0.2
13/06/2023
27.57
 11,200 27.75 27.75 27.04 0 0 0
12/06/2023
27.75
 12,000 27.92 27.92 26.96 7,500 10,000 -0.1
09/06/2023
27.92
 25,700 27.66 28.45 27.22 21,100 10,000 0.4
08/06/2023
27.66
 17,200 27.75 27.83 26.96 13,900 10,100 0.1
07/06/2023
27.75
 25,500 27.04 27.92 26.69 5,400 10,000 -0.1
06/06/2023
27.04
 11,800 27.22 27.31 26.43 400 10,000 -0.3
05/06/2023
27.22
 12,500 27.40 27.57 26.52 1,700 10,000 -0.3
02/06/2023
27.40
 15,801 26.96 27.57 26.78 600 11,200 -0.3
01/06/2023
26.96
 15,500 26.96 28.01 26.78 400 14,000 -0.4
31/05/2023
26.96
 20,600 27.92 28.27 26.87 16,400 10,000 0.2
30/05/2023
27.92
 5,100 27.31 28.27 27.57 1,800 0 0.1
29/05/2023
27.31
 6,000 28.63 28.80 27.31 700 5,000 -0.1
26/05/2023
28.63
 12,400 27.92 28.63 27.22 7,000 0 0.2
25/05/2023
27.92
 1,300 28.80 28.80 27.31 0 0 0
24/05/2023
28.80
 1,310 28.80 29.33 28.80 1,000 0 0.0
23/05/2023
28.80
 2,001 28.54 29.33 27.75 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
28.54
 5,800 28.63 30.12 26.34 0 1,000 -0.0
19/05/2023
28.63
 5,100 28.54 29.11 28.63 3,800 0 0.1
18/05/2023
28.54
 10,000 29.20 29.20 28.54 0 6,200 -0.2
17/05/2023
29.20
 22,400 29.11 29.36 28.63 2,900 20,000 -0.6
16/05/2023
29.11
 17,900 28.63 29.11 28.54 1,600 17,000 -0.5
15/05/2023
28.63
 4,400 28.54 28.79 28.54 0 1,000 -0.0
12/05/2023
28.54
 7,000 28.71 29.28 28.54 0 6,200 -0.2
11/05/2023
28.71
 11,106 29.60 29.93 28.54 100 11,000 -0.4
10/05/2023
29.60
 19,000 28.54 30.58 28.46 2,100 13,400 -0.4
09/05/2023
28.54
 2,900 29.93 29.93 28.46 0 0 0
08/05/2023
29.93
 100 28.30 29.93 29.93 100 0 0.0
05/05/2023
28.30
 300 29.28 29.77 28.30 100 0 0.0
04/05/2023
29.28
 600 30.34 30.50 28.14 200 0 0.0
28/04/2023
30.34
 10,200 29.03 30.58 28.05 10,100 0 0.4
27/04/2023
29.03
 0 29.03 29.03 29.03 0 0 0
26/04/2023
29.03
 100 28.95 29.03 29.03 0 0 0
25/04/2023
28.95
 1,600 29.11 29.11 27.97 1,100 0 0.0
24/04/2023
29.11
 300 28.79 29.28 28.05 200 0 0.0
21/04/2023
28.79
 600 27.97 29.03 27.97 200 0 0.0
20/04/2023
27.97
 803 28.14 28.87 27.81 300 0 0.0
19/04/2023
28.14
 104 28.05 28.14 28.14 0 0 0
18/04/2023
28.05
 3,100 28.95 28.95 28.05 0 0 0
17/04/2023
28.95
 5,121 27.97 29.28 28.05 4,800 0 0.2
14/04/2023
27.97
 400 28.71 28.79 27.81 200 0 0.0
13/04/2023
28.71
 503 28.38 28.71 27.81 0 0 0
12/04/2023
28.38
 500 28.54 28.71 28.38 0 0 0
11/04/2023
28.54
 2,900 28.38 28.63 27.81 2,000 1,700 0.0
10/04/2023
28.38
 5,638 28.38 28.71 28.38 0 2,000 -0.1
07/04/2023
28.38
 100 28.22 28.38 28.38 100 0 0.0
06/04/2023
28.22
 2,200 28.79 28.79 27.56 200 0 0.0
05/04/2023
28.79
 500 28.71 28.79 28.71 0 0 0
04/04/2023
28.71
 300 28.54 28.71 28.71 0 0 0
03/04/2023
28.54
 7,119 30.01 30.01 27.56 300 2,800 -0.1
31/03/2023
30.01
 13,609 28.14 30.01 27.81 12,200 1,200 0.4
30/03/2023
28.14
 9,050 28.87 30.50 27.97 2,700 0 0.1
29/03/2023
28.87
 2,800 27.73 28.87 27.97 1,500 1,300 0.0
28/03/2023
27.73
 2,801 28.79 28.79 27.73 400 100 0.0
27/03/2023
28.79
 1,000 29.11 29.11 27.97 200 500 -0.0
24/03/2023
29.11
 100 28.79 29.11 29.11 100 0 0.0
23/03/2023
28.79
 0 28.79 28.79 28.79 300 700 -0.0
22/03/2023
28.79
 0 28.95 28.79 28.79 0 0 0
21/03/2023
28.95
 202 28.54 28.95 28.54 200 0 0.0
20/03/2023
28.54
 100 28.38 28.54 28.54 100 0 0.0
17/03/2023
28.38
 1,800 28.54 28.54 28.05 400 1,000 -0.0
16/03/2023
28.54
 700 29.20 29.20 27.81 100 500 -0.0
15/03/2023
29.20
 3,310 28.05 31.40 27.97 3,100 0 0.1
14/03/2023
28.05
 203 27.81 28.05 28.05 0 0 0
13/03/2023
27.81
 1,000 28.63 28.63 26.18 100 500 -0.0
10/03/2023
28.63
 0 28.63 28.63 28.63 0 0 0
09/03/2023
28.63
 0 29.03 28.63 28.63 0 0 0
08/03/2023
29.03
 5 28.63 29.03 28.63 0 0 0
07/03/2023
28.63
 0 29.03 28.63 28.63 0 0 0
06/03/2023
29.03
 1,000 28.63 29.03 28.38 0 0 0
03/03/2023
28.63
 0 28.63 28.63 28.63 0 0 0
02/03/2023
28.63
 103 27.73 28.63 28.63 100 0 0.0
01/03/2023
27.73
 5,900 30.01 30.01 27.73 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |