Tập đoàn Dệt May Việt Nam (vgt)

14.30
-0.10
(-0.69%)
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
(2024-08-21) 		-1.30 -8.33% 24,417,600 1,200 0.0
13.80
15.60
14.30
2 tháng
(2024-07-22) 		-1 -6.54% 78,285,300 400 0.0
13
15.60
14.30
3 tháng
(2024-06-24) 		-1.11 -7.20% 160,151,800 -669,800 -12.0
13
17.80
14.30
6 tháng
(2024-03-25) 		2.03 16.56% 302,526,613 2,749,000 26.9
11.39
17.80
14.30
12 tháng
(2023-09-26) 		2.62 22.44% 352,889,957 4,834,900 52.8
11.29
17.80
14.30
24 tháng
(2022-10-03) 		0.63 4.58% 509,036,874 4,791,100 52.5
6.84
17.80
14.30
36 tháng
(2021-10-06) 		-4.79 -25.10% 1,304,933,638 4,991,100 63.0
6.84
27.73
14.30
60 tháng
(2019-10-17) 		6.84 91.81% 2,021,173,742 5,457,570 72.6
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)
26/04/2022
17.78
 2,994,102 16.95 17.97 15.38 6,000 0 0.1
25/04/2022
16.95
 3,729,883 18.99 19.36 16.49 100 0 0.0
22/04/2022
18.99
 3,569,200 19.45 20.38 18.06 200 0 0.0
21/04/2022
19.45
 5,182,900 21.03 21.30 18.53 1,000 1,300 -0.0
20/04/2022
21.03
 4,583,205 22.60 23.16 20.75 8,500 3,000 0.1
19/04/2022
22.60
 2,800,400 23.62 23.99 22.32 0 0 0
18/04/2022
23.62
 4,234,100 23.62 24.45 23.44 0 0 0
15/04/2022
23.62
 3,783,400 23.34 24.18 23.16 0 0 0
14/04/2022
23.34
 1,724,300 23.34 23.62 23.06 0 0 0
13/04/2022
23.34
 2,276,331 22.69 23.34 22.42 3,200 1,000 0.1
12/04/2022
22.69
 3,416,627 23.53 23.90 22.69 1,600 0 0.0
08/04/2022
23.53
 4,017,271 24.36 24.55 23.34 1,400 0 0.0
07/04/2022
24.36
 3,817,525 24.82 25.20 24.18 0 6 -0.0
06/04/2022
24.82
 3,249,040 24.64 24.92 24.27 0 0 0
05/04/2022
24.64
 3,630,593 25.20 25.38 24.55 0 10,000 -0.3
04/04/2022
25.20
 5,711,864 25.01 25.94 25.01 1,700 0 0.0
01/04/2022
25.01
 3,588,765 25.01 25.47 24.64 1,100 100 0.0
31/03/2022
25.01
 5,754,614 24.82 25.47 24.64 0 10,200 -0.3
30/03/2022
24.82
 5,880,259 24.82 25.20 23.99 1,306 0 0.0
29/03/2022
24.82
 5,695,467 24.36 25.20 24.55 100 0 0.0
28/03/2022
24.36
 5,539,499 24.27 24.73 23.71 0 4,500 -0.1
25/03/2022
24.27
 4,757,420 23.53 24.45 23.62 0 5,000 -0.1
24/03/2022
23.53
 3,134,218 23.34 23.81 23.16 20,000 0 0.5
23/03/2022
23.34
 2,042,828 23.53 23.62 23.25 0 0 0
22/03/2022
23.53
 2,103,857 23.62 23.81 23.34 0 0 0
21/03/2022
23.62
 2,299,326 23.25 23.90 23.16 0 200 -0.0
18/03/2022
23.25
 1,668,625 23.25 23.53 23.06 0 0 0
17/03/2022
23.25
 1,548,839 23.06 23.44 23.06 0 0 0
16/03/2022
23.06
 1,467,492 22.69 23.16 22.69 100 0 0.0
15/03/2022
22.69
 1,918,640 22.51 22.79 22.32 1,500 1,300 0.0
14/03/2022
22.51
 3,025,559 23.34 23.44 22.42 25,700 0 0.6
11/03/2022
23.34
 3,351,102 23.53 23.99 23.16 57,300 0 1.5
10/03/2022
23.53
 2,180,185 23.53 23.99 23.53 0 0 0
09/03/2022
23.53
 4,366,893 23.71 24.08 23.06 4,500 0 0.1
08/03/2022
23.71
 5,770,850 24.64 24.64 23.71 1,100 0 0.0
07/03/2022
24.64
 3,758,228 24.73 25.29 24.08 0 0 0
04/03/2022
24.73
 2,744,337 25.10 25.20 24.55 0 0 0
03/03/2022
25.10
 7,144,385 23.99 25.75 23.71 4,600 4,000 0.0
02/03/2022
23.99
 4,768,637 24.55 24.73 23.81 5,200 0 0.1
01/03/2022
24.55
 3,138,143 24.92 25.29 24.45 2,100 4,500 -0.1
28/02/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/02/2022
24.92
 3,042,178 24.64 25.20 24.73 0 0 0
25/02/2022
24.64
 6,539,302 23.91 24.91 23.91 0 0 0
24/02/2022
23.91
 5,195,135 23.91 24.55 23.09 13,000 500 0.3
23/02/2022
23.91
 3,152,895 23.73 24.55 23.37 10,000 4,800 0.1
22/02/2022
23.73
 3,387,567 24.00 24.00 23.00 1,400 0 0.0
21/02/2022
24.00
 1,978,413 23.91 24.09 23.82 0 200 -0.0
18/02/2022
23.91
 3,367,400 23.64 24.37 23.18 0 1,300 -0.0
17/02/2022
23.64
 1,848,543 23.73 23.91 23.28 0 0 0
16/02/2022
23.73
 1,705,496 23.55 24.00 23.55 0 0 0
15/02/2022
23.55
 1,507,587 23.09 23.73 23.09 200 0 0.0
14/02/2022
23.09
 4,428,533 23.28 24.00 22.73 0 0 0
11/02/2022
23.28
 1,374,828 23.37 23.37 23.00 40,600 0 1.0
10/02/2022
23.37
 2,217,728 23.00 23.55 22.82 1,300 0 0.0
09/02/2022
23.00
 1,706,312 22.91 23.09 22.73 300 0 0.0
08/02/2022
22.91
 1,862,389 22.46 23.09 22.28 400 0 0.0
07/02/2022
22.46
 1,820,046 21.46 22.73 21.46 0 0 0
28/01/2022
21.46
 1,339,734 21.18 21.55 21.09 300 0 0.0
27/01/2022
21.18
 1,276,274 21.28 21.37 20.82 0 0 0
26/01/2022
21.28
 1,648,892 21.46 22.00 21.09 0 500 -0.0
25/01/2022
21.46
 2,111,631 20.91 21.64 20.64 0 0 0
24/01/2022
20.91
 3,850,634 22.37 22.46 20.64 0 0 0
21/01/2022
22.37
 2,388,200 23.18 23.18 22.28 100 0 0.0
20/01/2022
23.18
 2,090,700 22.37 23.28 22.18 0 2,500 -0.1
19/01/2022
22.37
 2,281,200 21.73 22.55 21.55 100 0 0.0
18/01/2022
21.73
 4,038,600 22.00 22.73 21.37 400 0 0.0
17/01/2022
22.00
 6,380,603 24.73 25.00 21.37 700 10,000 -0.3
14/01/2022
24.73
 3,078,761 24.37 25.37 23.64 2,700 200 0.1
13/01/2022
24.37
 3,923,184 24.91 25.46 24.18 100 0 0.0
12/01/2022
24.91
 8,005,600 25.82 25.82 23.00 450,100 600 12.2
11/01/2022
25.82
 5,863,479 26.00 26.64 25.37 1,100 300 0.0
10/01/2022
26.00
 8,958,758 27.73 28.09 25.91 500 1,000 -0.0
07/01/2022
27.73
 11,532,741 25.82 28.00 25.73 0 2,100 -0.1
06/01/2022
25.82
 5,552,405 25.91 26.28 25.55 1,000 0 0.0
05/01/2022
25.91
 10,528,700 24.82 26.09 24.73 1,000 500 0.0
04/01/2022
24.82
 3,617,700 24.46 24.91 24.46 0 0 0
31/12/2021
24.46
 2,004,682 24.73 24.91 24.28 100 100 0
30/12/2021
24.73
 4,322,126 24.37 25.19 23.91 500 0 0.0
29/12/2021
24.37
 3,874,300 24.73 24.82 24.18 600 0 0.0
28/12/2021
24.73
 4,116,200 25.19 25.46 24.64 1,700 0 0.0
27/12/2021
25.19
 3,342,294 25.55 25.91 24.55 7,700 0 0.2
24/12/2021
25.55
 6,030,504 25.00 26.46 25.00 500 100,000 -2.8
23/12/2021
25.00
 8,900,863 25.09 25.73 23.64 0 48,000 -1.3
22/12/2021
25.09
 5,852,189 25.37 25.91 24.82 0 4,000 -0.1
21/12/2021
25.37
 4,155,300 25.91 25.91 25.19 0 0 0
20/12/2021
25.91
 6,151,000 25.91 26.73 25.55 0 0 0
17/12/2021
25.91
 10,651,600 24.82 26.55 24.64 4,500 48,200 -1.2
16/12/2021
24.82
 5,355,900 24.00 25.00 23.82 0 0 0
15/12/2021
24.00
 4,007,500 24.64 24.82 23.73 200 0 0.0
14/12/2021
24.64
 4,841,754 25.28 25.37 24.28 0 52,000 -1.4
13/12/2021
25.28
 7,407,898 24.09 25.28 24.09 30,000 100 0.8
10/12/2021
24.09
 3,276,574 24.09 24.73 23.82 0 19,200 -0.5
09/12/2021
24.09
 4,652,940 23.37 24.37 23.09 800 0 0.0
08/12/2021
23.37
 3,109,502 23.09 23.55 22.91 0 0 0
07/12/2021
23.09
 2,739,259 22.28 23.18 22.28 1,300 50,000 -1.2
06/12/2021
22.28
 5,578,989 23.00 23.64 21.64 3,000 0 0.1
03/12/2021
23.00
 5,029,333 24.18 24.55 23.00 0 0 0
02/12/2021
24.18
 2,960,395 24.46 25.00 23.37 48,700 0 1.3
01/12/2021
24.46
 8,519,130 22.55 25.19 19.46 4,000 100 0.1
30/11/2021
22.55
 4,944,678 22.28 23.09 22.28 100 0 0.0
29/11/2021
22.28
 3,218,340 22.64 22.64 21.37 2,000 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |