Tổng Công ty cổ phần May Việt Tiến (vgg)

42.30
0.80
(1.93%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
34.13
 100 33.81 34.13 34.13 0 0 0
01/08/2022
33.81
 10,170 37.08 38.28 33.81 8,300 6,000 0.1
29/07/2022
37.08
 25,500 33.81 37.08 32.93 25,000 0 1.1
28/07/2022
33.81
 70 33.89 33.89 33.81 0 0 0
27/07/2022
33.89
 9,800 33.49 34.05 33.81 9,800 0 0.4
26/07/2022
33.49
 21,500 32.77 33.49 32.69 12,200 0 0.5
25/07/2022
32.77
 1,400 33.81 34.13 32.77 300 0 0.0
22/07/2022
33.81
 800 33.97 33.97 32.85 100 0 0.0
21/07/2022
33.97
 100 34.45 34.45 33.97 0 0 0
20/07/2022
34.45
 7,300 33.25 35.56 33.33 7,200 0 0.3
19/07/2022
33.25
 600 33.33 33.33 32.29 200 0 0.0
18/07/2022
33.33
 8,200 33.33 33.33 32.29 7,200 0 0.3
15/07/2022
33.33
 200 32.69 33.33 33.33 0 0 0
14/07/2022
32.69
 5,400 33.09 33.41 32.69 5,000 0 0.2
13/07/2022
33.09
 1,100 33.41 33.41 31.98 200 0 0.0
12/07/2022
33.41
 100 32.29 33.41 33.41 100 0 0.0
11/07/2022
32.29
 600 33.73 33.73 32.29 0 0 0
08/07/2022
33.73
 5,600 33.49 33.73 32.29 5,000 0 0.2
07/07/2022
33.49
 6,800 33.41 33.97 33.33 6,400 0 0.3
06/07/2022
33.41
 1,100 33.57 33.57 32.93 800 0 0.0
05/07/2022
33.57
 7,700 33.49 33.73 32.85 5,300 0 0.2
04/07/2022
33.49
 200 34.13 34.29 33.49 100 0 0.0
01/07/2022
34.13
 2,600 34.77 34.77 33.41 0 0 0
30/06/2022
34.77
 900 34.13 34.77 33.89 700 0 0.0
29/06/2022
34.13
 1,300 34.45 34.45 33.49 200 0 0.0
28/06/2022
34.45
 4,200 34.37 34.77 33.65 2,000 0 0.1
27/06/2022
34.37
 8,400 34.45 34.93 33.49 2,400 0 0.1
24/06/2022
34.45
 6,400 34.21 34.53 33.65 5,300 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |