Tổng Công ty cổ phần May Việt Tiến (vgg)

43
-1.40
(-3.15%)
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
(2025-12-30) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
34.21
 4,200 34.29 34.61 33.09 600 0 0.0
22/06/2022
34.29
 7,600 34.13 35.01 33.49 5,700 100 0.2
21/06/2022
34.13
 600 34.29 34.29 32.93 0 0 0
20/06/2022
34.29
 6,300 34.77 34.77 33.09 1,600 0 0.1
17/06/2022
34.77
 19,600 35.17 35.72 33.09 5,000 0 0.2
16/06/2022
35.17
 13,700 33.89 35.80 32.93 7,400 0 0.3
15/06/2022
33.89
 5,800 34.77 35.80 33.57 5,500 0 0.2
14/06/2022
34.77
 2,900 34.93 35.40 32.85 2,400 0 0.1
13/06/2022
34.93
 17,700 34.77 34.93 32.85 6,500 0 0.3
10/06/2022
34.77
 4,400 35.40 36.20 34.77 900 0 0.0
09/06/2022
35.40
 5,600 35.56 37.40 34.37 4,000 0 0.2
08/06/2022
35.56
 51,700 33.73 37.40 32.69 29,600 6,000 1.1
07/06/2022
33.73
 7,600 34.37 34.45 31.90 200 0 0.0
06/06/2022
34.37
 13,800 34.29 34.93 33.65 500 0 0.0
03/06/2022
34.29
 4,400 35.09 35.09 33.65 1,100 0 0.0
02/06/2022
35.09
 4,100 34.85 36.68 33.65 4,000 0 0.2
01/06/2022
34.85
 5,200 35.88 35.88 32.77 1,300 0 0.1
31/05/2022
35.88
 14,500 34.61 35.88 33.41 10,800 0 0.5
30/05/2022
34.61
 4,300 34.61 34.93 32.69 3,600 0 0.2
27/05/2022
34.61
 21,100 33.49 34.77 33.17 18,400 0 0.8
26/05/2022
33.49
 8,000 33.41 34.05 32.69 6,800 0 0.3
25/05/2022
33.41
 6,600 31.98 34.13 31.98 6,200 0 0.3
24/05/2022
31.98
 10,500 32.69 32.85 31.74 1,100 0 0.0
23/05/2022
32.69
 2,400 32.29 33.49 31.98 200 0 0.0
20/05/2022
32.29
 1,100 33.09 33.09 32.29 100 0 0.0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
33.09
 6,000 32.77 33.97 32.06 500 0 0.0
18/05/2022
32.77
 400 33.88 33.96 32.77 100 0 0.0
17/05/2022
33.88
 26,900 33.01 34.04 32.85 20,000 0 0.8
16/05/2022
33.01
 400 33.49 33.65 33.01 100 0 0.0
13/05/2022
33.49
 6,400 33.73 34.12 31.74 200 0 0.0
12/05/2022
33.73
 18,200 34.36 34.36 31.82 200 0 0.0
11/05/2022
34.36
 2,400 33.88 34.36 33.33 1,400 0 0.1
10/05/2022
33.88
 6,100 31.82 33.96 32.54 3,600 0 0.2
09/05/2022
31.82
 50,400 35.00 35.00 31.74 200 0 0.0
06/05/2022
35.00
 6,400 35.23 35.23 34.20 100 0 0.0
05/05/2022
35.23
 3,000 36.42 36.42 35.07 100 0 0.0
04/05/2022
36.42
 5,100 39.60 39.60 34.92 200 0 0.0
29/04/2022
39.60
 95,000 35.23 39.60 33.33 67,800 0 3.1
28/04/2022
35.23
 2,200 35.07 36.11 34.12 300 0 0.0
27/04/2022
35.07
 1,800 34.92 35.71 34.52 200 0 0.0
26/04/2022
34.92
 21,800 35.39 35.39 33.33 100 0 0.0
25/04/2022
35.39
 71,500 36.34 36.50 34.60 25,500 0 1.1
22/04/2022
36.34
 42,200 36.34 36.90 36.19 33,700 0 1.5
21/04/2022
36.34
 42,100 37.69 37.69 35.79 20,100 0 0.9
20/04/2022
37.69
 45,600 38.88 38.88 36.50 23,500 3,000 0.9
19/04/2022
38.88
 221,300 36.19 39.68 36.03 0 0 0
18/04/2022
36.19
 166,300 34.76 37.69 34.76 0 0 0
15/04/2022
34.76
 9,500 34.84 34.92 34.60 0 0 0
14/04/2022
34.84
 1,700 34.76 35.63 33.49 100 0 0.0
13/04/2022
34.76
 7,800 34.84 34.84 34.60 0 0 0
12/04/2022
34.84
 7,200 35.00 35.00 34.60 100 0 0.0
08/04/2022
35.00
 4,900 35.15 35.31 34.92 100 0 0.0
07/04/2022
35.15
 17,900 36.50 36.50 34.92 0 0 0
06/04/2022
36.50
 10,324 36.42 36.50 34.92 300 0 0.0
05/04/2022
36.42
 1,200 36.19 36.50 36.42 300 0 0.0
04/04/2022
36.19
 11,508 36.03 36.19 36.03 0 1,700 -0.1
01/04/2022
36.03
 16,174 36.50 36.50 35.71 0 0 0
31/03/2022
36.50
 23,500 35.55 36.50 35.39 3,100 100 0.1
30/03/2022
35.55
 11,400 34.76 35.55 34.76 100 0 0.0
29/03/2022
34.76
 2,300 35.23 35.31 34.76 0 0 0
28/03/2022
35.23
 500 35.71 35.71 34.52 100 0 0.0
25/03/2022
35.71
 600 36.11 36.11 34.92 100 0 0.0
24/03/2022
36.11
 25,000 34.92 36.11 34.52 100 0 0.0
23/03/2022
34.92
 2,950 34.52 34.92 34.44 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
34.52
 3,000 34.36 35.31 34.52 100 0 0.0
21/03/2022
34.36
 2,100 34.52 34.52 34.28 0 0 0
18/03/2022
34.52
 5,950 34.28 34.52 34.21 100 0 0.0
17/03/2022
34.28
 3,235 34.59 34.59 34.21 0 0 0
16/03/2022
34.59
 4,802 34.83 34.83 34.13 0 0 0
15/03/2022
34.83
 1,800 34.90 34.90 34.52 0 0 0
14/03/2022
34.90
 1,700 35.29 35.29 34.52 0 0 0
11/03/2022
35.29
 7,500 35.68 35.68 34.83 400 0 0.0
10/03/2022
35.68
 3,300 35.29 35.99 34.90 200 0 0.0
09/03/2022
35.29
 402 35.06 36.07 35.21 200 0 0.0
08/03/2022
35.06
 1,700 35.21 35.91 34.98 200 0 0.0
07/03/2022
35.21
 8,100 34.75 35.21 34.36 0 0 0
04/03/2022
34.75
 5,500 34.90 34.90 34.21 400 0 0.0
03/03/2022
34.90
 6,780 34.83 34.90 34.52 0 0 0
02/03/2022
34.83
 2,033 35.29 35.29 34.75 200 0 0.0
01/03/2022
35.29
 8,300 35.29 35.29 34.83 100 5,000 -0.2
28/02/2022
35.29
 6,200 35.29 35.68 35.06 200 0 0.0
25/02/2022
35.29
 4,253 35.45 35.45 34.52 100 0 0.0
24/02/2022
35.45
 2,700 35.91 35.91 35.29 0 0 0
23/02/2022
35.91
 615 35.99 35.99 35.60 0 0 0
22/02/2022
35.99
 0 35.91 35.99 35.99 0 0 0
21/02/2022
35.91
 200 35.37 36.07 35.91 100 0 0.0
18/02/2022
35.37
 4,600 35.99 35.99 35.29 0 0 0
17/02/2022
35.99
 0 36.07 35.99 35.99 0 0 0
16/02/2022
36.07
 10,128 36.45 36.45 35.37 6,000 0 0.3
15/02/2022
36.45
 5,400 35.37 36.45 35.99 5,400 0 0.3
14/02/2022
35.37
 400 35.91 35.99 35.37 100 0 0.0
11/02/2022
35.91
 10,102 36.07 36.07 35.83 10,100 0 0.5
10/02/2022
36.07
 3,300 36.07 36.07 34.59 200 0 0.0
09/02/2022
36.07
 1,200 35.37 36.07 35.37 100 0 0.0
08/02/2022
35.37
 2,601 36.07 36.07 35.37 100 0 0.0
07/02/2022
36.07
 2,300 36.38 37.23 34.13 300 0 0.0
28/01/2022
36.38
 1,000 35.60 38.01 35.45 600 0 0.0
27/01/2022
35.60
 700 35.60 35.60 35.52 0 0 0
26/01/2022
35.60
 100 35.37 35.60 35.60 100 0 0.0
25/01/2022
35.37
 400 34.59 36.45 34.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |