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
(2024-08-20) 		-0.80 -5.23% 25,353,700 2,200 0.0
13.80
15.60
14.50
2 tháng
(2024-07-22) 		-0.80 -5.23% 77,439,500 400 0.0
13
15.60
14.50
3 tháng
(2024-06-21) 		-1.50 -9.36% 165,384,000 -669,800 -12.0
13
17.80
14.50
6 tháng
(2024-03-25) 		2.23 18.19% 301,680,813 2,749,000 26.9
11.39
17.80
14.50
12 tháng
(2023-09-25) 		1.74 13.64% 353,998,657 4,832,900 52.8
11.29
17.80
14.50
24 tháng
(2022-09-30) 		0.45 3.22% 509,032,196 4,791,100 52.5
6.84
17.80
14.50
36 tháng
(2021-10-05) 		-3.68 -20.26% 1,309,495,173 4,996,100 63.1
6.84
27.73
14.50
60 tháng
(2019-10-16) 		6.87 90.12% 2,020,397,442 5,457,570 72.6
5.06
27.73
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
17.27
 5,672,032 17.37 17.91 16.37 2,500 0 0.0
06/07/2021
17.37
 8,599,800 18.09 19.00 17.00 0 0 0
05/07/2021
18.09
 3,386,959 18.18 18.46 15.46 0 0 0
02/07/2021
18.18
 7,664,944 17.64 18.64 17.55 1,000 700 0.0
01/07/2021
17.64
 3,847,203 17.64 17.82 17.18 40,000 0 0.8
30/06/2021
17.64
 2,585,528 17.82 18.37 17.09 55,200 0 1.1
29/06/2021
17.82
 6,452,896 17.55 18.64 17.55 1,000 0 0.0
28/06/2021
17.55
 4,065,283 17.09 19.64 16.82 0 0 0
25/06/2021
17.09
 4,365,225 17.37 17.64 16.82 0 0 0
24/06/2021
17.37
 3,134,804 17.37 18.00 17.09 0 0 0
23/06/2021
17.37
 7,899,496 17.73 18.00 17.09 1,200 500 0.0
22/06/2021
17.73
 4,762,942 18.73 18.82 17.64 600 0 0.0
21/06/2021
18.73
 4,995,200 18.28 19.55 18.09 0 7,600 0
18/06/2021
18.28
 20,752,233 15.91 18.28 15.91 1,500 6,300 -0.1
17/06/2021
15.91
 3,640,200 15.73 16.27 15.46 0 0 0
16/06/2021
15.73
 2,921,200 15.82 16.09 13.55 0 0 0
15/06/2021
15.82
 4,066,914 16.09 16.18 15.64 100 0 0.0
14/06/2021
16.09
 2,350,015 16.37 16.64 13.82 0 0 0
11/06/2021
16.37
 3,586,091 15.46 17.91 15.18 0 0 0
10/06/2021
15.46
 4,163,834 16.27 16.37 15.37 400 1,000 -0.0
09/06/2021
16.27
 3,204,294 16.73 19.91 15.91 1,000 7,000 -0.1
08/06/2021
16.73
 3,806,189 17.55 18.00 16.00 0 0 0
07/06/2021
17.55
 4,314,384 16.91 19.09 16.82 300 0 0.0
04/06/2021
16.91
 2,437,750 17.18 17.27 16.64 0 2,000 -0.0
03/06/2021
17.18
 3,914,513 17.18 17.73 16.73 1,000 0 0.0
02/06/2021
17.18
 1,801,010 17.27 17.64 17.09 1,000 3,000 -0.0
01/06/2021
17.27
 5,212,703 16.37 17.64 15.91 0 0 0
31/05/2021
16.37
 3,378,500 16.27 16.55 15.46 250,000 0 4.3
28/05/2021
16.27
 1,770,100 16.18 16.55 16.09 0 0 0
27/05/2021
16.18
 3,011,173 15.82 16.82 15.73 1,000 0 0.0
26/05/2021
15.82
 1,232,378 15.91 16.09 15.55 100 0 0.0
25/05/2021
15.91
 3,394,967 15.46 16.37 15.09 0 200 -0.0
24/05/2021
15.46
 1,148,600 15.64 15.91 15.27 0 0 0
21/05/2021
15.64
 3,121,790 15.27 16.09 15.00 0 1,000 -0.0
20/05/2021
15.27
 6,089,103 13.37 15.37 13.46 1,200 7,000 -0.1
19/05/2021
13.37
 623,482 13.37 13.64 13.27 0 0 0
18/05/2021
13.37
 1,028,234 13.37 14.73 13.18 200 0 0.0
17/05/2021
13.37
 807,504 13.73 13.73 13.27 2,000 0 0.0
14/05/2021
13.73
 793,800 13.91 14.00 13.64 0 0 0
13/05/2021
13.91
 1,038,700 14.09 14.27 13.82 300 300 0
12/05/2021
14.09
 1,658,824 13.27 14.18 13.27 0 5,200 -0.1
11/05/2021
13.27
 903,364 13.27 13.82 13.18 200 0 0.0
10/05/2021
13.27
 1,003,810 13.46 13.55 12.91 500 0 0.0
07/05/2021
13.46
 720,427 14.00 14.00 13.27 300 0 0.0
06/05/2021
14.00
 1,356,143 13.64 14.37 13.55 0 300 -0.0
05/05/2021
13.64
 777,600 13.18 13.82 13.18 0 0 0
04/05/2021
13.18
 599,667 13.64 13.64 12.64 1,500 300 0.0
29/04/2021
13.64
 1,346,289 13.55 13.73 13.55 6,500 100 0.1
28/04/2021
13.55
 579,235 13.55 13.73 13.46 100 0 0.0
27/04/2021
13.55
 607,869 13.73 13.82 13.55 0 0 0
26/04/2021
13.73
 864,629 14.18 14.46 13.55 800 8,100 -0.1
23/04/2021
14.18
 1,505,100 13.91 15.00 13.37 3,900 0 0.1
22/04/2021
13.91
 684,200 14.64 14.82 13.82 9,000 0 0.1
20/04/2021
14.64
 1,476,529 15.00 15.55 14.46 7,700 0 0.1
19/04/2021
15.00
 2,322,000 14.09 15.91 13.37 0 3,000 -0.0
16/04/2021
14.09
 2,396,305 14.73 14.82 13.73 11,300 0 0.2
15/04/2021
14.73
 1,441,800 15.00 15.27 14.73 0 0 0
14/04/2021
15.00
 1,644,850 14.91 16.18 14.64 1,600 0 0.0
13/04/2021
14.91
 3,158,060 15.64 15.64 14.91 5,900 0 0.1
12/04/2021
15.64
 3,038,666 15.91 16.00 15.55 0 0 0
09/04/2021
15.91
 1,539,500 15.91 16.27 15.82 0 0 0
08/04/2021
15.91
 2,214,131 15.73 16.18 15.55 500 0 0.0
07/04/2021
15.73
 1,858,860 15.64 15.91 15.46 0 0 0
06/04/2021
15.64
 2,259,850 16.00 16.00 15.55 700 0 0.0
05/04/2021
16.00
 1,780,866 16.09 16.55 15.91 100 0 0.0
02/04/2021
16.09
 2,493,761 15.73 16.91 15.73 0 2,200 -0.0
01/04/2021
15.73
 2,397,695 16.09 16.27 15.37 4,300 15,000 -0.2
31/03/2021
16.09
 1,642,252 16.46 16.55 15.91 1,200 0 0.0
30/03/2021
16.46
 575,180 16.55 16.73 16.37 0 0 0
29/03/2021
16.55
 853,535 16.09 16.55 16.09 15,300 500 0.3
26/03/2021
16.09
 1,923,300 16.46 16.55 14.64 0 0 0
25/03/2021
16.46
 1,298,498 16.82 17.00 16.37 6,900 3,900 0.1
24/03/2021
16.82
 1,803,927 17.55 17.55 16.37 800 3,000 -0.0
23/03/2021
17.55
 790,165 17.91 17.91 17.37 0 0 0
22/03/2021
17.91
 1,760,365 17.55 18.46 17.37 500 700 -0.0
19/03/2021
17.55
 825,822 17.73 17.73 17.37 500 0 0.0
18/03/2021
17.73
 1,073,957 17.55 17.91 17.37 1,000 500 0.0
17/03/2021
17.55
 1,070,777 17.46 17.91 17.18 500 2,000 -0.0
16/03/2021
17.46
 1,791,997 17.55 17.64 17.09 7,500 500 0.1
15/03/2021
17.55
 1,775,800 18.00 18.00 17.46 900 0 0.0
12/03/2021
18.00
 1,375,884 18.18 18.55 17.82 1,000 1,000 -0.0
11/03/2021
18.18
 1,784,706 17.91 18.37 17.73 500 1,100 -0.0
10/03/2021
17.91
 1,604,286 18.09 18.18 17.46 1,000 0 0.0
09/03/2021
18.09
 2,365,719 18.55 19.55 18.00 1,500 10,200 -0.2
08/03/2021
18.55
 3,132,564 18.64 19.55 18.37 0 0 0
05/03/2021
18.64
 3,440,275 17.82 18.91 17.18 1,100 0 0.0
04/03/2021
17.82
 2,960,174 18.28 18.55 17.00 2,700 0 0.1
03/03/2021
18.28
 5,290,495 17.27 18.91 17.09 3,000 1,100 0.0
02/03/2021
17.27
 1,940,700 17.46 17.46 16.91 0 0 0
01/03/2021
17.46
 2,376,939 17.09 17.73 16.91 0 5,800 -0.1
26/02/2021
17.09
 3,976,590 16.00 17.64 15.82 300 1,900 -0.0
25/02/2021
16.00
 1,323,589 16.00 16.64 15.55 1,500 7,500 -0.1
24/02/2021
16.00
 2,890,114 16.82 17.00 15.91 4,000 0 0.1
23/02/2021
16.82
 1,651,326 17.09 17.27 16.73 2,100 0 0.0
22/02/2021
17.09
 1,450,251 17.18 18.00 16.82 5,700 0 0.1
19/02/2021
17.18
 2,071,500 16.55 17.55 16.18 0 3,000 -0.1
18/02/2021
16.55
 2,235,394 15.91 17.27 15.37 500 0 0.0
17/02/2021
15.91
 1,235,300 15.64 16.18 15.09 0 3,100 -0.1
09/02/2021
15.64
 1,109,300 15.18 15.91 14.73 0 0 0
08/02/2021
15.18
 2,101,200 16.55 16.55 14.37 1,000 8,000 0

Chính sách bảo mật | Điều khoản sử dụng |