Tổng Công ty cổ phần May Việt Tiến (vgg)

42
0.10
(0.24%)
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)
21/04/2022
39.76
 42,100 41.23 41.23 39.15 20,100 0 0.9
20/04/2022
41.23
 45,600 42.53 42.53 39.93 23,500 3,000 0.9
19/04/2022
42.53
 221,300 39.58 43.40 39.41 0 0 0
18/04/2022
39.58
 166,300 38.02 41.23 38.02 0 0 0
15/04/2022
38.02
 9,500 38.11 38.19 37.85 0 0 0
14/04/2022
38.11
 1,700 38.02 38.98 36.63 100 0 0.0
13/04/2022
38.02
 7,800 38.11 38.11 37.85 0 0 0
12/04/2022
38.11
 7,200 38.28 38.28 37.85 100 0 0.0
08/04/2022
38.28
 4,900 38.45 38.63 38.19 100 0 0.0
07/04/2022
38.45
 17,900 39.93 39.93 38.19 0 0 0
06/04/2022
39.93
 10,324 39.84 39.93 38.19 300 0 0.0
05/04/2022
39.84
 1,200 39.58 39.93 39.84 300 0 0.0
04/04/2022
39.58
 11,508 39.41 39.58 39.41 0 1,700 -0.1
01/04/2022
39.41
 16,174 39.93 39.93 39.06 0 0 0
31/03/2022
39.93
 23,500 38.89 39.93 38.72 3,100 100 0.1
30/03/2022
38.89
 11,400 38.02 38.89 38.02 100 0 0.0
29/03/2022
38.02
 2,300 38.54 38.63 38.02 0 0 0
28/03/2022
38.54
 500 39.06 39.06 37.76 100 0 0.0
25/03/2022
39.06
 600 39.50 39.50 38.19 100 0 0.0
24/03/2022
39.50
 25,000 38.19 39.50 37.76 100 0 0.0
23/03/2022
38.19
 2,950 37.76 38.19 37.67 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
37.76
 3,000 37.59 38.63 37.76 100 0 0.0
21/03/2022
37.59
 2,100 37.76 37.76 37.50 0 0 0
18/03/2022
37.76
 5,950 37.50 37.76 37.42 100 0 0.0
17/03/2022
37.50
 3,235 37.84 37.84 37.42 0 0 0
16/03/2022
37.84
 4,802 38.10 38.10 37.33 0 0 0
15/03/2022
38.10
 1,800 38.18 38.18 37.76 0 0 0
14/03/2022
38.18
 1,700 38.61 38.61 37.76 0 0 0
11/03/2022
38.61
 7,500 39.03 39.03 38.10 400 0 0.0
10/03/2022
39.03
 3,300 38.61 39.37 38.18 200 0 0.0
09/03/2022
38.61
 402 38.35 39.45 38.52 200 0 0.0
08/03/2022
38.35
 1,700 38.52 39.28 38.27 200 0 0.0
07/03/2022
38.52
 8,100 38.01 38.52 37.59 0 0 0
04/03/2022
38.01
 5,500 38.18 38.18 37.42 400 0 0.0
03/03/2022
38.18
 6,780 38.10 38.18 37.76 0 0 0
02/03/2022
38.10
 2,033 38.61 38.61 38.01 200 0 0.0
01/03/2022
38.61
 8,300 38.61 38.61 38.10 100 5,000 -0.2
28/02/2022
38.61
 6,200 38.61 39.03 38.35 200 0 0.0
25/02/2022
38.61
 4,253 38.77 38.77 37.76 100 0 0.0
24/02/2022
38.77
 2,700 39.28 39.28 38.61 0 0 0
23/02/2022
39.28
 615 39.37 39.37 38.94 0 0 0
22/02/2022
39.37
 0 39.28 39.37 39.37 0 0 0
21/02/2022
39.28
 200 38.69 39.45 39.28 100 0 0.0
18/02/2022
38.69
 4,600 39.37 39.37 38.61 0 0 0
17/02/2022
39.37
 0 39.45 39.37 39.37 0 0 0
16/02/2022
39.45
 10,128 39.88 39.88 38.69 6,000 0 0.3
15/02/2022
39.88
 5,400 38.69 39.88 39.37 5,400 0 0.3
14/02/2022
38.69
 400 39.28 39.37 38.69 100 0 0.0
11/02/2022
39.28
 10,102 39.45 39.45 39.20 10,100 0 0.5
10/02/2022
39.45
 3,300 39.45 39.45 37.84 200 0 0.0
09/02/2022
39.45
 1,200 38.69 39.45 38.69 100 0 0.0
08/02/2022
38.69
 2,601 39.45 39.45 38.69 100 0 0.0
07/02/2022
39.45
 2,300 39.79 40.73 37.33 300 0 0.0
28/01/2022
39.79
 1,000 38.94 41.57 38.77 600 0 0.0
27/01/2022
38.94
 700 38.94 38.94 38.86 0 0 0
26/01/2022
38.94
 100 38.69 38.94 38.94 100 0 0.0
25/01/2022
38.69
 400 37.84 39.88 38.18 100 0 0.0
24/01/2022
37.84
 6,100 38.52 40.22 37.33 100 0 0.0
21/01/2022
38.52
 400 38.86 39.79 38.52 100 0 0.0
20/01/2022
38.86
 5,200 38.61 40.56 37.76 200 0 0.0
19/01/2022
38.61
 4,900 38.86 40.73 38.61 100 1,600 -0.1
18/01/2022
38.86
 10,600 38.77 38.86 37.33 200 400 -0.0
17/01/2022
38.77
 12,708 39.03 40.64 38.77 0 8,000 -0.4
14/01/2022
39.03
 7,200 38.69 44.37 38.69 5,600 5,000 0.0
13/01/2022
38.69
 11,500 39.28 39.79 38.69 2,100 0 0.1
12/01/2022
39.28
 27,000 39.71 39.71 36.65 200 0 0.0
11/01/2022
39.71
 1,017 39.96 39.96 38.35 0 0 0
10/01/2022
39.96
 550 39.45 40.22 39.88 100 0 0.0
07/01/2022
39.45
 4,530 39.62 39.62 39.03 0 0 0
06/01/2022
39.62
 3,000 39.45 39.88 39.62 2,100 0 0.1
05/01/2022
39.45
 7,400 40.05 40.30 39.45 100 0 0.0
04/01/2022
40.05
 8,900 38.94 40.22 38.77 0 0 0
31/12/2021
38.94
 29,800 39.11 43.61 38.44 21,500 0 1.0
30/12/2021
39.11
 10,200 39.03 39.11 38.35 100 0 0.0
29/12/2021
39.03
 1,000 38.94 39.20 39.03 500 0 0.0
28/12/2021
38.94
 1,700 39.11 39.20 37.33 200 0 0.0
27/12/2021
39.11
 4,300 39.03 39.45 38.86 300 0 0.0
24/12/2021
39.03
 8,707 38.94 39.11 34.79 5,300 0 0.2
23/12/2021
38.94
 9,600 38.94 38.94 38.18 400 0 0.0
22/12/2021
38.94
 12,103 39.28 39.71 36.48 10,300 0 0.5
21/12/2021
39.28
 27,200 39.03 39.62 38.18 24,400 0 1.1
20/12/2021
39.03
 3,800 39.03 39.28 37.42 100 0 0.0
17/12/2021
39.03
 3,700 38.01 39.71 38.01 0 0 0
16/12/2021
38.01
 4,700 39.03 39.03 37.76 0 0 0
15/12/2021
39.03
 1,700 38.77 39.03 38.44 300 0 0.0
14/12/2021
38.77
 1,200 38.94 39.45 38.77 1,000 0 0.0
13/12/2021
38.94
 9,000 38.52 38.94 38.52 6,900 0 0.3
10/12/2021
38.52
 9,700 38.86 39.20 38.52 2,500 2,000 0.0
09/12/2021
38.86
 8,600 38.86 39.45 38.35 7,400 0 0.3
08/12/2021
38.86
 1,300 39.28 39.37 38.52 300 0 0.0
07/12/2021
39.28
 27,800 39.03 39.37 38.61 25,300 0 1.2
06/12/2021
39.03
 6,800 38.27 39.28 37.76 200 0 0.0
03/12/2021
38.27
 9,400 38.18 39.45 38.18 200 0 0.0
02/12/2021
38.18
 7,718 38.44 39.03 38.18 1,200 0 0.1
01/12/2021
38.44
 1,755 39.11 39.11 38.35 0 0 0
30/11/2021
39.11
 40,627 38.52 39.88 38.52 31,900 4,700 1.3
29/11/2021
38.52
 17,820 38.35 39.03 38.18 8,600 8,000 0.0
26/11/2021
38.35
 5,000 39.03 39.03 38.18 100 0 0.0
25/11/2021
39.03
 14,505 38.94 39.37 38.18 10,100 9,900 0.0
24/11/2021
38.94
 11,600 38.86 39.71 37.76 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |