Tập đoàn Dệt May Việt Nam (vgt)

13.70
0.30
(2.24%)
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
(2024-10-21) 		-0.40 -2.88% 27,072,201 129,000 1.7
13.30
14.60
13.50
2 tháng
(2024-09-23) 		-0.50 -3.57% 49,350,378 128,500 1.7
13.30
14.60
13.50
3 tháng
(2024-08-22) 		-1.90 -12.34% 70,999,359 129,600 1.7
13.30
15.40
13.50
6 tháng
(2024-05-24) 		-1.61 -10.68% 288,190,881 -757,600 -13.9
13
17.80
13.50
12 tháng
(2023-11-27) 		1.92 16.57% 381,079,741 4,953,500 54.4
11.29
17.80
13.50
24 tháng
(2022-12-01) 		3.29 32.25% 531,071,514 5,073,800 56.4
9.18
17.80
13.50
36 tháng
(2021-12-06) 		-8.78 -39.40% 1,078,818,110 4,622,400 51.6
6.84
27.73
13.50
60 tháng
(2019-12-17) 		6.39 89.80% 2,066,841,305 5,525,770 73.8
5.06
27.73
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
13.70
 270,700 13.50 13.70 13.50 0 0 0
20/11/2024
13.50
 1,327,500 13.40 13.70 13.10 200,000 0 2.7
19/11/2024
13.30
 1,374,800 13.80 13.80 13.20 0 0 0
18/11/2024
13.80
 813,400 14 14 13.50 0 0 0
15/11/2024
13.90
 1,460,374 14 14.30 13.80 0 0 0
14/11/2024
14.20
 1,707,421 14.20 14.50 14.10 0 0 0
13/11/2024
14.20
 2,001,995 14.30 14.40 13.90 0 0 0
12/11/2024
14.30
 1,025,796 14.60 14.70 14.20 0 1,000 -0.0
11/11/2024
14.60
 3,959,678 14 14.60 13.90 0 0 0
08/11/2024
14
 930,276 14 14 13.80 0 0 0
07/11/2024
13.90
 818,697 14 14.30 13.90 0 0 0
06/11/2024
14
 1,634,169 13.70 14.20 13.60 0 0 0
05/11/2024
13.60
 1,016,455 13.40 13.70 13.40 0 70,000 -1.0
04/11/2024
13.30
 921,681 13.60 13.60 13.20 0 0 0
01/11/2024
13.60
 751,446 13.80 13.80 13.40 0 0 0
31/10/2024
13.70
 992,834 13.70 13.90 13.60 0 0 0
30/10/2024
13.50
 575,486 13.60 13.70 13.40 0 0 0
29/10/2024
13.60
 582,156 13.40 13.60 13.40 0 0 0
28/10/2024
13.50
 395,145 13.50 13.50 13.30 0 0 0
25/10/2024
13.50
 813,975 13.40 13.70 13.40 0 0 0
24/10/2024
13.40
 1,039,071 13.50 13.70 13.20 0 0 0
23/10/2024
13.60
 947,235 13.50 13.70 13.30 0 0 0
22/10/2024
13.60
 1,304,310 13.80 13.80 13.40 0 0 0
21/10/2024
13.90
 678,301 14 14 13.70 0 0 0
18/10/2024
14
 523,554 14.10 14.20 13.90 0 0 0
17/10/2024
14.10
 1,168,912 13.90 14.10 13.80 0 0 0
16/10/2024
13.80
 945,361 14 14 13.60 0 0 0
15/10/2024
13.90
 964,170 14.20 14.20 13.90 0 0 0
14/10/2024
14.20
 772,188 14.10 14.30 14 0 0 0
11/10/2024
14.20
 552,474 14.10 14.20 14 0 0 0
10/10/2024
14.10
 856,442 14.20 14.40 14 0 0 0
09/10/2024
14.20
 602,898 14 14.20 13.90 0 0 0
08/10/2024
14.10
 1,006,439 14.20 14.20 13.90 0 0 0
07/10/2024
14.20
 602,290 14.10 14.30 14 0 0 0
04/10/2024
14.10
 795,673 14.10 14.30 14.10 0 0 0
03/10/2024
14.10
 1,719,770 14.40 14.50 14 0 0 0
02/10/2024
14.30
 1,059,573 14.60 14.60 14.30 0 0 0
01/10/2024
14.60
 1,796,139 14.60 14.90 14.50 0 0 0
30/09/2024
14.60
 3,314,767 14.20 14.70 14.10 0 0 0
27/09/2024
14
 1,556,888 14 14.30 13.90 0 0 0
26/09/2024
14.20
 1,418,505 14.10 14.40 14 0 500 -0.0
25/09/2024
14.20
 1,161,142 14.20 14.30 14 0 0 0
24/09/2024
14.20
 593,139 14 14.20 13.90 0 0 0
23/09/2024
14
 867,853 14.30 14.50 14 0 0 0
20/09/2024
14.30
 846,263 14.50 14.80 14.20 0 0 0
19/09/2024
14.50
 1,083,173 14.10 14.50 14.10 0 0 0
18/09/2024
14.20
 984,664 14.10 14.30 14 0 0 0
17/09/2024
14.10
 678,217 13.90 14.10 13.70 0 0 0
16/09/2024
13.80
 863,680 14 14.10 13.70 0 0 0
13/09/2024
14
 673,361 13.90 14 13.80 0 900 -0.0
12/09/2024
13.80
 526,081 13.80 14.10 13.80 0 0 0
11/09/2024
13.80
 1,327,072 14.20 14.20 13.60 1,100 1,200 -0.0
10/09/2024
14
 1,330,316 14.20 14.50 13.90 0 0 0
09/09/2024
14.30
 504,666 14.50 14.50 14.20 0 0 0
06/09/2024
14.50
 1,053,955 14.30 14.50 14.10 200 0 0.0
05/09/2024
14.30
 1,080,385 14.40 14.70 14.30 0 0 0
04/09/2024
14.50
 1,288,480 14.80 14.80 14.30 0 0 0
30/08/2024
14.80
 1,027,885 14.80 15 14.60 100 0 0.0
29/08/2024
14.80
 798,013 14.90 15 14.70 1,000 0 0.0
28/08/2024
14.90
 1,225,899 15 15.20 14.70 500 0 0.0
27/08/2024
15.10
 1,563,156 15.20 15.20 14.80 0 0 0
26/08/2024
15.20
 1,522,422 15.20 15.50 15 0 0 0
23/08/2024
15.30
 2,067,276 15.40 15.40 15.10 300 0 0.0
22/08/2024
15.40
 1,204,017 15.60 15.70 15.20 0 0 0
21/08/2024
15.60
 2,781,400 15.20 15.60 15.20 0 0 0
20/08/2024
15.30
 1,783,114 15.20 15.50 15 1,000 0 0.0
19/08/2024
15.20
 1,639,771 15.40 15.60 15.10 0 0 0
16/08/2024
15.40
 4,327,172 14.40 15.40 14.40 0 0 0
15/08/2024
14.40
 1,284,491 14.70 14.70 14.20 0 0 0
14/08/2024
14.60
 1,567,492 14.70 14.90 14.50 0 0 0
13/08/2024
14.80
 1,881,587 14.90 15 14.40 0 0 0
12/08/2024
14.90
 2,635,473 14.60 15.10 14.50 0 0 0
09/08/2024
14.60
 1,329,614 14.40 14.70 14.20 0 0 0
08/08/2024
14.20
 4,825,192 13.80 14.70 13.80 0 0 0
07/08/2024
13.80
 1,308,675 13.60 13.90 13.50 0 0 0
06/08/2024
13.60
 2,098,609 13.30 13.70 12.50 0 0 0
05/08/2024
13
 3,261,381 13.90 14.20 12.90 0 1,800 -0.0
02/08/2024
14.30
 2,188,373 14.20 14.40 13.60 0 0 0
01/08/2024
14.20
 3,398,528 15.10 15.10 13.80 0 0 0
31/07/2024
15.10
 1,988,039 15.20 15.50 14.90 0 0 0
30/07/2024
15.10
 1,637,535 15.30 15.40 14.80 0 0 0
29/07/2024
15.30
 2,328,531 14.70 15.30 14.70 0 0 0
26/07/2024
14.70
 1,315,218 14.40 14.70 14.30 0 0 0
25/07/2024
14.40
 1,443,922 14.50 14.70 14.20 0 0 0
24/07/2024
14.50
 3,330,772 14.40 14.60 13.50 0 0 0
23/07/2024
14.40
 4,260,103 15.20 15.60 14.10 0 0 0
22/07/2024
15.30
 4,059,851 14.80 16.50 14.80 0 0 0
19/07/2024
16.40
 1,829,110 16.30 16.70 16.10 0 0 0
18/07/2024
16.70
 3,533,160 16.30 16.80 15.80 78,900 0 1.3
17/07/2024
16.40
 5,945,559 17.60 17.70 15.70 0 0 0
16/07/2024
17.60
 4,444,832 17.70 18.30 17.30 200 200,000 -3.6
15/07/2024
17.80
 2,972,117 17.60 18 17.50 0 0 0
12/07/2024
17.60
 3,752,689 17.20 17.60 17.20 0 600 -0.0
11/07/2024
17.20
 3,854,148 17.40 17.60 17.10 0 0 0
10/07/2024
17.40
 4,430,252 17.50 17.70 17.20 0 0 0
09/07/2024
17.50
 5,908,595 17.40 18.20 17.30 0 300,000 -5.4
08/07/2024
17.40
 4,179,493 17.50 17.80 16.90 0 0 0
05/07/2024
17.40
 10,851,447 16.30 18.10 16.30 0 249,800 -4.4
04/07/2024
16.30
 6,198,621 15.80 16.50 15.70 0 0 0
03/07/2024
15.80
 2,910,923 15.80 16.10 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |