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)
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
26/11/2021
22.64
 4,339,900 23.09 23.55 22.55 100 4,500 -0.1
25/11/2021
23.09
 4,584,936 23.00 23.82 22.37 10,000 0 0.2
24/11/2021
23.00
 3,570,531 23.09 23.46 22.73 20,000 100 0.5
23/11/2021
23.09
 4,631,469 21.64 23.37 21.37 20,000 5,000 0.4
22/11/2021
21.64
 8,362,841 23.73 24.00 21.37 0 0 0
19/11/2021
23.73
 12,061,790 25.37 26.09 22.18 95,900 5,000 2.5
18/11/2021
25.37
 5,534,991 25.28 25.82 24.82 4,500 0 0.1
17/11/2021
25.28
 4,128,606 25.09 25.82 24.73 12,500 600 0.3
16/11/2021
25.09
 5,919,500 25.82 25.91 25.00 200 6,100 -0.2
15/11/2021
25.82
 7,358,100 25.73 26.91 25.19 50,100 2,600 1.3
12/11/2021
25.73
 4,459,539 25.91 25.91 25.19 59,300 8,200 1.5
11/11/2021
25.91
 5,291,300 26.19 26.37 25.09 900 0 0.0
10/11/2021
26.19
 3,288,054 25.73 26.64 21.28 1,000 0 0.0
09/11/2021
25.73
 8,862,976 24.82 26.19 24.37 1,300 10,000 -0.2
08/11/2021
24.82
 8,028,287 25.09 28.64 24.55 29,100 19,000 0.3
05/11/2021
25.09
 5,211,496 24.91 28.09 24.55 4,000 1,000 0.1
04/11/2021
24.91
 7,420,622 23.82 25.00 23.64 39,200 22,200 0.4
03/11/2021
23.82
 10,755,712 24.55 25.37 23.64 79,400 0 2.2
02/11/2021
24.55
 11,449,636 22.73 25.09 22.73 1,100 0 0.0
01/11/2021
22.73
 6,540,891 22.28 23.00 19.00 0 0 0
29/10/2021
22.28
 4,547,187 22.00 22.46 21.73 200 2,000 -0.0
28/10/2021
22.00
 13,655,067 20.55 22.37 20.37 23,300 2,200 0.5
27/10/2021
20.55
 5,597,300 20.37 20.82 20.28 4,900 1,000 0.1
26/10/2021
20.37
 5,933,400 20.00 20.55 20.00 37,700 0 0.8
25/10/2021
20.00
 10,482,500 19.64 20.64 19.73 50,000 5,200 1.0
22/10/2021
19.64
 6,296,500 19.37 19.73 19.28 0 1,000 -0.0
21/10/2021
19.37
 6,413,100 18.55 19.55 18.46 5,000 0 0.1
20/10/2021
18.55
 4,422,500 18.82 19.09 18.09 100 4,600 -0.1
19/10/2021
18.82
 4,362,000 19.00 19.09 18.64 0 0 0
18/10/2021
19.00
 5,800,500 19.46 19.73 18.73 0 0 0
15/10/2021
19.46
 5,630,300 19.55 19.73 19.09 0 0 0
14/10/2021
19.55
 5,687,200 19.37 20.00 19.37 0 0 0
13/10/2021
19.37
 4,432,100 19.64 19.91 19.37 0 0 0
12/10/2021
19.64
 8,660,700 19.00 19.82 18.64 0 0 0
11/10/2021
19.00
 6,193,800 19.00 19.28 18.64 0 0 0
08/10/2021
19.00
 4,689,500 19.00 19.09 18.73 0 0 0
07/10/2021
19.00
 4,941,100 19.09 19.37 18.82 1,400 500 0.0
06/10/2021
19.09
 11,344,600 18.18 19.37 18.18 1,100 7,000 -0.1
05/10/2021
18.18
 5,407,335 17.55 18.28 17.37 5,000 0 0.1
04/10/2021
17.55
 3,189,108 17.82 17.91 17.27 0 500 -0.0
01/10/2021
17.82
 3,112,849 18.09 18.18 17.64 7,000 0 0.1
30/09/2021
18.09
 4,646,128 17.46 18.37 17.37 500 0 0.0
29/09/2021
17.46
 2,193,709 17.46 17.46 16.91 500 0 0.0
28/09/2021
17.46
 3,777,337 16.73 17.55 16.37 1,000 0 0.0
27/09/2021
16.73
 5,340,300 17.46 17.46 16.64 5,000 55,700 -0.9
24/09/2021
17.46
 10,253,308 18.09 18.18 17.18 11,000 0 0.2
23/09/2021
18.09
 6,694,858 18.91 19.09 18.09 5,300 0 0.1
22/09/2021
18.91
 4,912,984 18.55 19.00 18.37 50,000 100 1.0
21/09/2021
18.55
 12,281,648 19.09 19.37 18.00 5,000 200 0.1
20/09/2021
19.09
 11,341,563 20.37 20.55 18.91 5,000 0 0.1
17/09/2021
20.37
 6,422,896 20.09 20.64 19.82 200 0 0.0
16/09/2021
20.09
 5,829,385 19.82 20.46 19.64 0 0 0
15/09/2021
19.82
 4,986,600 19.64 20.28 19.18 0 0 0
14/09/2021
19.64
 5,542,146 20.37 20.91 19.55 0 0 0
13/09/2021
20.37
 11,868,200 19.46 20.82 19.46 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |