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)
02/07/2021
36.40
 7,631 36.40 37.16 36.14 100 0 0.0
01/07/2021
36.40
 2,500 36.48 36.48 36.31 0 0 0
30/06/2021
36.48
 1,920 36.82 37.25 36.23 400 0 0.0
29/06/2021
36.82
 700 36.06 37.33 36.06 200 0 0.0
28/06/2021
36.06
 10,450 36.48 36.91 36.06 100 0 0.0
25/06/2021
36.48
 3,702 36.48 36.48 35.72 100 0 0.0
24/06/2021
36.48
 4,200 36.40 36.48 36.48 0 0 0
23/06/2021
36.40
 2,306 36.74 37.08 35.21 100 0 0.0
22/06/2021
36.74
 1,700 36.91 37.67 36.74 100 0 0.0
21/06/2021
36.91
 3,800 36.91 38.86 36.91 100 0 0
18/06/2021
36.91
 8,400 36.48 37.25 36.14 0 0 0
17/06/2021
36.48
 4,600 36.06 36.48 35.64 0 0 0
16/06/2021
36.06
 5,000 36.91 36.91 36.06 0 0 0
15/06/2021
36.91
 9,100 36.74 37.33 36.91 0 0 0
14/06/2021
36.74
 15,310 36.23 36.91 35.81 0 0 0
11/06/2021
36.23
 13,500 35.64 36.40 35.21 0 0 0
10/06/2021
35.64
 4,100 36.06 36.06 35.64 0 0 0
09/06/2021
36.06
 1,920 35.64 36.06 35.81 100 0 0.0
08/06/2021
35.64
 3,100 35.04 36.82 35.64 500 0 0.0
07/06/2021
35.04
 8,320 36.06 36.06 34.79 0 0 0
04/06/2021
36.06
 5,200 35.72 36.06 35.55 0 0 0
03/06/2021
35.72
 6,900 35.38 36.31 35.30 0 0 0
02/06/2021
35.38
 4,131 35.64 36.40 34.79 100 0 0.0
01/06/2021
35.64
 2,610 36.48 36.48 35.21 100 0 0.0
31/05/2021
36.48
 6,100 36.06 36.48 35.64 2,900 100 0.1
28/05/2021
36.06
 1,900 35.64 36.40 35.38 300 0 0.0
27/05/2021
35.64
 12,600 35.64 36.06 35.64 0 0 0
26/05/2021
35.64
 7,800 35.72 36.06 34.96 0 0 0
25/05/2021
35.72
 9,100 36.14 36.48 34.79 200 0 0.0
24/05/2021
36.14
 8,400 36.48 36.48 35.55 200 0 0.0
21/05/2021
36.48
 5,803 35.64 36.48 35.64 200 4,700 -0.2
20/05/2021
35.64
 34,400 36.91 36.91 35.64 0 30,200 -1.3
19/05/2021
36.91
 10,900 35.64 36.91 35.64 100 0 0.0
18/05/2021
35.64
 9,100 35.21 37.16 35.21 300 4,800 -0.2
17/05/2021
35.21
 35,400 36.48 38.10 34.79 100 16,500 -0.7
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
36.48
 21,400 36.48 38.18 36.48 0 8,900 -0.4
13/05/2021
36.48
 7,100 36.89 36.89 36.48 0 0 0
12/05/2021
36.89
 9,700 36.48 36.89 36.48 0 0 0
11/05/2021
36.48
 29,000 37.21 37.46 36.40 200 0 0.0
10/05/2021
37.21
 22,600 37.29 37.94 36.08 7,100 0 0.3
07/05/2021
37.29
 17,822 37.29 37.29 35.67 10,100 0 0.4
06/05/2021
37.29
 38,200 37.13 38.92 36.48 10,400 0 0.5
05/05/2021
37.13
 69,900 37.38 38.19 36.89 35,000 0 1.6
04/05/2021
37.38
 32,600 39.32 39.32 36.97 9,600 0 0.4
29/04/2021
39.32
 400 39.32 40.29 38.92 300 0 0.0
28/04/2021
39.32
 3,000 37.62 40.54 37.70 300 900 -0.0
27/04/2021
37.62
 14,703 39.40 39.40 37.29 300 0 0.0
26/04/2021
39.40
 9,700 39.24 43.78 37.70 1,000 0 0.1
23/04/2021
39.24
 2,800 38.11 39.32 38.19 200 0 0.0
22/04/2021
38.11
 4,000 39.32 39.32 38.11 0 0 0
20/04/2021
39.32
 407 39.97 39.97 39.32 0 0 0
19/04/2021
39.97
 500 40.38 40.38 39.97 0 0 0
16/04/2021
40.38
 100 38.92 40.38 40.38 100 0 0.0
15/04/2021
38.92
 5,600 40.13 40.38 38.92 100 0 0
14/04/2021
40.13
 13,000 40.46 41.67 39.16 100 0 0.0
13/04/2021
40.46
 16,231 40.13 41.02 38.92 10,100 0 0.5
12/04/2021
40.13
 8,520 41.67 41.67 39.97 0 0 0
09/04/2021
41.67
 100 40.94 41.67 41.67 100 0 0.0
08/04/2021
40.94
 10,001 40.86 41.92 40.54 100 0 0.0
07/04/2021
40.86
 4,401 40.78 41.75 40.54 200 0 0.0
06/04/2021
40.78
 7,660 40.86 40.86 39.73 100 1,600 -0.1
05/04/2021
40.86
 9,900 42.08 42.08 40.54 100 4,800 -0.2
02/04/2021
42.08
 5,100 42.32 42.65 40.94 100 0 0.0
01/04/2021
42.32
 10,700 42.48 42.48 40.13 200 0 0.0
31/03/2021
42.48
 20,108 42.08 48.00 41.35 3,800 0 0.2
30/03/2021
42.08
 8,710 42.08 42.16 41.27 300 0 0.0
29/03/2021
42.08
 35,600 37.70 42.16 39.65 20,700 0 1.1
26/03/2021
37.70
 10,300 40.46 40.46 37.13 100 0 0.0
25/03/2021
40.46
 2,300 41.35 41.35 38.92 100 0 0.0
24/03/2021
41.35
 1,324 41.75 41.75 40.94 1,000 0 0.1
23/03/2021
41.75
 539 42.73 42.73 40.13 100 0 0.0
22/03/2021
42.73
 100 42.16 42.73 42.73 100 0 0.0
19/03/2021
42.16
 830 42.16 42.16 42.08 0 0 0
18/03/2021
42.16
 858 42.16 42.16 42.16 0 0 0
17/03/2021
42.16
 3,200 42.89 42.97 42.16 0 0 0
16/03/2021
42.89
 42,600 41.19 43.29 41.75 31,100 0 1.6
15/03/2021
41.19
 63,400 39.89 42.97 40.46 1,200 0 0.1
12/03/2021
39.89
 13,500 40.54 41.35 39.56 300 0 0.0
11/03/2021
40.54
 27,600 39.73 40.54 39.24 20,200 0 1.0
10/03/2021
39.73
 6,800 40.54 40.54 38.92 100 0 0.0
09/03/2021
40.54
 31,600 39.32 40.54 38.67 20,000 0 1.0
08/03/2021
39.32
 13,039 39.32 40.13 39.32 200 0 0.0
05/03/2021
39.32
 53,412 37.38 39.32 37.13 22,000 100 1.0
04/03/2021
37.38
 42,300 37.78 38.11 37.13 3,600 400 0.1
03/03/2021
37.78
 19,150 37.13 38.11 36.73 8,500 0 0.4
02/03/2021
37.13
 9,800 37.29 37.29 36.73 0 900 -0.0
01/03/2021
37.29
 9,960 38.11 38.11 37.29 200 0 0.0
26/02/2021
38.11
 65,183 36.65 38.11 36.16 2,200 0 0.1
25/02/2021
36.65
 5,200 36.97 37.05 35.75 100 0 0.0
24/02/2021
36.97
 43,254 35.67 37.13 35.92 20,100 0 0.9
23/02/2021
35.67
 12,526 36.97 36.97 35.67 0 0 0
22/02/2021
36.97
 48,200 36.89 37.29 35.51 20,000 0 0.9
19/02/2021
36.89
 34,200 37.29 37.70 35.27 20,100 0 0.9
18/02/2021
37.29
 76,600 35.35 37.29 35.19 25,000 0 1.1
17/02/2021
35.35
 15,300 34.62 36.24 34.05 200 1,000 -0.0
09/02/2021
34.62
 19,832 33.97 34.86 32.51 100 0 0.0
08/02/2021
33.97
 29,900 35.43 35.67 33.89 100 1,900 0
05/02/2021
35.43
 15,801 35.35 35.67 33.32 10,100 0 0.4
04/02/2021
35.35
 12,600 35.43 37.13 35.19 10,000 100 0.4
03/02/2021
35.43
 24,200 33.81 35.67 34.21 20,000 500 0.9

Chính sách bảo mật | Điều khoản sử dụng |