Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
25.85
 1,507 26.61 27.07 25.85 100 0 0.0
02/11/2022
26.61
 1,000 25.85 27.75 25.85 200 0 0.0
01/11/2022
25.85
 13,680 25.85 27.91 25.70 5,200 0 0.2
31/10/2022
25.85
 200 27.83 28.06 25.85 100 0 0.0
28/10/2022
27.83
 100 27.30 27.83 27.83 100 0 0.0
27/10/2022
27.30
 2,700 27.30 28.13 25.17 1,200 0 0.0
26/10/2022
27.30
 0 27.30 27.30 27.30 0 0 0
25/10/2022
27.30
 400 28.06 28.06 27.22 0 0 0
24/10/2022
28.06
 100 28.06 28.06 28.06 100 0 0.0
21/10/2022
28.06
 2,301 28.59 28.67 26.61 200 0 0.0
20/10/2022
28.59
 6,101 29.28 29.28 26.61 100 0 0.0
19/10/2022
29.28
 200 28.82 29.28 28.90 100 0 0.0
18/10/2022
28.82
 100 29.28 29.28 28.82 100 0 0.0
17/10/2022
29.28
 2,400 29.28 29.28 26.69 100 0 0.0
14/10/2022
29.28
 300 28.90 29.28 28.82 200 0 0.0
13/10/2022
28.90
 200 30.04 30.04 26.77 100 0 0.0
12/10/2022
30.04
 0 30.04 30.04 30.04 0 0 0
11/10/2022
30.04
 0 30.04 30.04 30.04 0 0 0
10/10/2022
30.04
 100 30.26 30.26 30.04 100 0 0.0
07/10/2022
30.26
 1,100 30.34 30.34 26.61 600 0 0.0
06/10/2022
30.34
 700 30.34 30.34 28.13 100 0 0.0
05/10/2022
30.34
 2,401 30.80 31.10 30.34 0 0 0
04/10/2022
30.80
 0 30.80 30.80 30.80 0 0 0
03/10/2022
30.80
 0 31.10 30.80 31.10 0 0 0
30/09/2022
31.10
 1,300 30.95 31.10 30.64 1,300 0 0.1
29/09/2022
30.95
 1,200 30.64 31.02 29.88 200 0 0.0
28/09/2022
30.64
 0 31.02 30.64 31.02 0 0 0
27/09/2022
31.02
 307 31.10 31.10 30.42 100 0 0.0
26/09/2022
31.10
 600 31.33 31.33 29.96 100 0 0.0
23/09/2022
31.33
 700 30.87 31.33 30.57 100 0 0.0
22/09/2022
30.87
 0 31.18 30.87 31.18 0 0 0
21/09/2022
31.18
 300 30.80 31.18 30.72 100 0 0.0
20/09/2022
30.80
 1,003 31.56 31.56 30.64 200 0 0.0
19/09/2022
31.56
 1,100 30.80 31.56 30.64 100 0 0.0
16/09/2022
30.80
 500 31.48 31.48 30.80 200 0 0.0
15/09/2022
31.48
 3,200 31.78 31.78 30.87 0 0 0
14/09/2022
31.78
 1 31.78 31.78 31.78 0 0 0
13/09/2022
31.78
 0 31.78 31.78 31.78 0 0 0
12/09/2022
31.78
 100 31.48 31.78 31.78 100 0 0.0
09/09/2022
31.48
 1,100 30.80 31.78 30.64 200 0 0.0
08/09/2022
30.80
 1,300 31.18 31.18 30.80 0 0 0
07/09/2022
31.18
 1,600 31.18 31.18 31.02 0 0 0
06/09/2022
31.18
 2,300 31.25 32.32 31.18 100 0 0.0
05/09/2022
31.25
 12,300 33.08 33.08 31.10 0 0 0
31/08/2022
33.08
 18,300 31.56 34.14 31.10 17,800 0 0.8
30/08/2022
31.56
 2,100 31.33 31.56 30.80 1,100 0 0.0
29/08/2022
31.33
 4,700 31.94 31.94 31.18 0 0 0
26/08/2022
31.94
 900 31.94 32.24 31.86 100 0 0.0
25/08/2022
31.94
 5,700 32.62 32.62 31.48 0 0 0
24/08/2022
32.62
 4,200 32.55 32.62 31.40 200 0 0.0
23/08/2022
32.55
 200 32.39 32.70 32.55 100 0 0.0
22/08/2022
32.39
 600 33.46 33.46 31.33 100 0 0.0
19/08/2022
33.46
 2,217 32.70 33.46 32.62 2,200 0 0.1
18/08/2022
32.70
 100 32.70 32.70 32.70 100 0 0.0
17/08/2022
32.70
 1,434 32.32 33.46 31.78 400 0 0.0
16/08/2022
32.32
 500 32.32 32.70 32.01 200 0 0.0
15/08/2022
32.32
 500 32.32 32.32 31.94 100 0 0.0
12/08/2022
32.32
 0 32.32 32.32 32.32 0 0 0
11/08/2022
32.32
 249 32.70 32.70 32.32 0 0 0
10/08/2022
32.70
 2,000 33.08 33.08 31.94 200 0 0.0
09/08/2022
33.08
 2,000 33.31 33.31 31.78 300 0 0.0
08/08/2022
33.31
 100 33.08 33.31 33.31 100 0 0.0
05/08/2022
33.08
 8,200 33.53 33.53 31.86 100 0 0.0
04/08/2022
33.53
 0 33.23 33.53 33.53 0 0 0
03/08/2022
33.23
 200 32.55 33.84 33.23 100 0 0.0
02/08/2022
32.55
 100 32.24 32.55 32.55 0 0 0
01/08/2022
32.24
 10,170 35.36 36.50 32.24 8,300 6,000 0.1
29/07/2022
35.36
 25,500 32.24 35.36 31.40 25,000 0 1.1
28/07/2022
32.24
 70 32.32 32.32 32.24 0 0 0
27/07/2022
32.32
 9,800 31.94 32.47 32.24 9,800 0 0.4
26/07/2022
31.94
 21,500 31.25 31.94 31.18 12,200 0 0.5
25/07/2022
31.25
 1,400 32.24 32.55 31.25 300 0 0.0
22/07/2022
32.24
 800 32.39 32.39 31.33 100 0 0.0
21/07/2022
32.39
 100 32.85 32.85 32.39 0 0 0
20/07/2022
32.85
 7,300 31.71 33.91 31.78 7,200 0 0.3
19/07/2022
31.71
 600 31.78 31.78 30.80 200 0 0.0
18/07/2022
31.78
 8,200 31.78 31.78 30.80 7,200 0 0.3
15/07/2022
31.78
 200 31.18 31.78 31.78 0 0 0
14/07/2022
31.18
 5,400 31.56 31.86 31.18 5,000 0 0.2
13/07/2022
31.56
 1,100 31.86 31.86 30.49 200 0 0.0
12/07/2022
31.86
 100 30.80 31.86 31.86 100 0 0.0
11/07/2022
30.80
 600 32.17 32.17 30.80 0 0 0
08/07/2022
32.17
 5,600 31.94 32.17 30.80 5,000 0 0.2
07/07/2022
31.94
 6,800 31.86 32.39 31.78 6,400 0 0.3
06/07/2022
31.86
 1,100 32.01 32.01 31.40 800 0 0.0
05/07/2022
32.01
 7,700 31.94 32.17 31.33 5,300 0 0.2
04/07/2022
31.94
 200 32.55 32.70 31.94 100 0 0.0
01/07/2022
32.55
 2,600 33.15 33.15 31.86 0 0 0
30/06/2022
33.15
 900 32.55 33.15 32.32 700 0 0.0
29/06/2022
32.55
 1,300 32.85 32.85 31.94 200 0 0.0
28/06/2022
32.85
 4,200 32.77 33.15 32.09 2,000 0 0.1
27/06/2022
32.77
 8,400 32.85 33.31 31.94 2,400 0 0.1
24/06/2022
32.85
 6,400 32.62 32.93 32.09 5,300 0 0.2
23/06/2022
32.62
 4,200 32.70 33.00 31.56 600 0 0.0
22/06/2022
32.70
 7,600 32.55 33.38 31.94 5,700 100 0.2
21/06/2022
32.55
 600 32.70 32.70 31.40 0 0 0
20/06/2022
32.70
 6,300 33.15 33.15 31.56 1,600 0 0.1
17/06/2022
33.15
 19,600 33.53 34.07 31.56 5,000 0 0.2
16/06/2022
33.53
 13,700 32.32 34.14 31.40 7,400 0 0.3
15/06/2022
32.32
 5,800 33.15 34.14 32.01 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |