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
(2024-10-23) 		0.10 0.74% 26,057,990 129,000 1.7
13.30
14.60
13.70
2 tháng
(2024-09-23) 		-0.30 -2.14% 50,318,778 128,500 1.7
13.30
14.60
13.70
3 tháng
(2024-08-26) 		-1.50 -9.87% 68,696,466 129,300 1.7
13.30
15.20
13.70
6 tháng
(2024-05-27) 		-1.41 -9.36% 284,868,850 -757,600 -13.9
13
17.80
13.70
12 tháng
(2023-11-28) 		2.12 18.29% 381,915,418 4,953,500 54.4
11.29
17.80
13.70
24 tháng
(2022-12-05) 		3.12 29.46% 530,807,262 5,073,800 56.4
9.18
17.80
13.70
36 tháng
(2021-12-08) 		-9.67 -41.37% 1,071,468,262 4,668,100 52.7
6.84
27.73
13.70
60 tháng
(2019-12-19) 		6.76 97.37% 2,067,304,905 5,524,670 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)
30/06/2022
16.95
 1,788,310 16.86 17.14 16.58 0 0 0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
29/06/2022
16.86
 662,555 16.95 17.04 14.98 1,000 0 0.0
28/06/2022
16.95
 1,526,025 16.95 17.32 16.77 0 0 0
27/06/2022
16.95
 1,401,390 16.30 16.95 16.30 0 0 0
24/06/2022
16.30
 952,091 16.77 16.77 16.21 0 67,000 -1.2
23/06/2022
16.77
 2,435,593 16.40 16.77 15.65 0 0 0
22/06/2022
16.40
 1,018,200 16.86 17.14 16.21 0 0 0
21/06/2022
16.86
 1,646,747 16.67 17.04 16.49 44,300 1,100 0.8
20/06/2022
16.67
 2,771,100 17.14 17.14 16.49 21,500 0 0.4
17/06/2022
17.14
 2,156,598 16.95 17.14 16.02 900 0 0.0
16/06/2022
16.95
 1,055,582 16.67 17.32 16.77 300 0 0.0
15/06/2022
16.67
 1,564,183 17.32 17.51 16.30 0 0 0
14/06/2022
17.32
 1,572,730 17.14 17.51 16.58 0 0 0
13/06/2022
17.14
 3,468,520 18.43 18.43 16.77 400 0 0.0
10/06/2022
18.43
 3,205,692 19.45 19.45 18.25 1,700 0 0.0
09/06/2022
19.45
 1,764,829 19.36 19.73 19.17 38,200 0 0.8
08/06/2022
19.36
 2,892,869 18.90 19.73 18.80 19,500 0 0.4
07/06/2022
18.90
 4,506,129 17.69 18.99 17.23 0 0 0
06/06/2022
17.69
 1,894,262 18.25 18.34 17.69 0 0 0
03/06/2022
18.25
 1,610,397 18.53 18.71 18.06 60,000 0 1.2
02/06/2022
18.53
 2,458,580 18.62 19.08 18.34 0 0 0
01/06/2022
18.62
 2,439,515 17.88 18.71 17.78 0 0 0
31/05/2022
17.88
 1,547,557 17.88 18.16 17.69 0 0 0
30/05/2022
17.88
 1,128,390 17.97 18.06 17.69 0 0 0
27/05/2022
17.97
 1,262,810 17.97 18.25 17.78 0 0 0
26/05/2022
17.97
 1,563,656 18.06 18.34 17.78 0 0 0
25/05/2022
18.06
 2,838,587 17.32 18.06 17.04 0 0 0
24/05/2022
17.32
 1,562,450 16.95 17.32 16.58 0 0 0
23/05/2022
16.95
 1,437,600 17.23 17.69 16.49 0 0 0
20/05/2022
17.23
 1,247,535 16.95 17.60 16.95 0 0 0
19/05/2022
16.95
 1,270,747 17.23 17.23 16.21 0 0 0
18/05/2022
17.23
 1,564,266 17.51 17.69 17.04 0 2,000 -0.0
17/05/2022
17.51
 2,141,523 15.93 17.69 15.93 0 6,000 -0.1
16/05/2022
15.93
 1,164,041 15.01 17.04 15.65 0 0 0
13/05/2022
15.01
 3,225,101 16.21 16.67 14.82 0 8,000 -0.1
12/05/2022
16.21
 1,837,700 17.78 17.78 15.75 0 0 0
11/05/2022
17.78
 995,850 17.51 17.78 17.23 0 0 0
10/05/2022
17.51
 2,239,075 16.40 17.69 14.36 0 0 0
09/05/2022
16.40
 2,410,894 18.06 18.16 16.12 0 2,000 -0.0
06/05/2022
18.06
 2,112,961 19.45 19.45 18.06 1,000 0 0.0
05/05/2022
19.45
 1,998,953 19.64 20.19 18.90 0 0 0
04/05/2022
19.64
 2,141,100 19.64 20.29 19.45 0 0 0
29/04/2022
19.64
 3,449,682 18.43 20.01 18.16 0 0 0
28/04/2022
18.43
 1,732,990 17.88 18.53 17.97 0 0 0
27/04/2022
17.88
 2,220,010 17.78 18.06 17.04 0 453,200 -8.7
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

Chính sách bảo mật | Điều khoản sử dụng |