Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
40.50
 95,000 36.03 40.50 34.09 67,800 0 3.1
28/04/2022
36.03
 2,200 35.87 36.93 34.90 300 0 0.0
27/04/2022
35.87
 1,800 35.71 36.52 35.30 200 0 0.0
26/04/2022
35.71
 21,800 36.20 36.20 34.09 100 0 0.0
25/04/2022
36.20
 71,500 37.17 37.33 35.38 25,500 0 1.1
22/04/2022
37.17
 42,200 37.17 37.74 37.01 33,700 0 1.5
21/04/2022
37.17
 42,100 38.55 38.55 36.60 20,100 0 0.9
20/04/2022
38.55
 45,600 39.77 39.77 37.33 23,500 3,000 0.9
19/04/2022
39.77
 221,300 37.01 40.58 36.85 0 0 0
18/04/2022
37.01
 166,300 35.55 38.55 35.55 0 0 0
15/04/2022
35.55
 9,500 35.63 35.71 35.38 0 0 0
14/04/2022
35.63
 1,700 35.55 36.44 34.25 100 0 0.0
13/04/2022
35.55
 7,800 35.63 35.63 35.38 0 0 0
12/04/2022
35.63
 7,200 35.79 35.79 35.38 100 0 0.0
08/04/2022
35.79
 4,900 35.95 36.12 35.71 100 0 0.0
07/04/2022
35.95
 17,900 37.33 37.33 35.71 0 0 0
06/04/2022
37.33
 10,324 37.25 37.33 35.71 300 0 0.0
05/04/2022
37.25
 1,200 37.01 37.33 37.25 300 0 0.0
04/04/2022
37.01
 11,508 36.85 37.01 36.85 0 1,700 -0.1
01/04/2022
36.85
 16,174 37.33 37.33 36.52 0 0 0
31/03/2022
37.33
 23,500 36.36 37.33 36.20 3,100 100 0.1
30/03/2022
36.36
 11,400 35.55 36.36 35.55 100 0 0.0
29/03/2022
35.55
 2,300 36.03 36.12 35.55 0 0 0
28/03/2022
36.03
 500 36.52 36.52 35.30 100 0 0.0
25/03/2022
36.52
 600 36.93 36.93 35.71 100 0 0.0
24/03/2022
36.93
 25,000 35.71 36.93 35.30 100 0 0.0
23/03/2022
35.71
 2,950 35.30 35.71 35.22 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
35.30
 3,000 35.14 36.12 35.30 100 0 0.0
21/03/2022
35.14
 2,100 35.30 35.30 35.06 0 0 0
18/03/2022
35.30
 5,950 35.06 35.30 34.98 100 0 0.0
17/03/2022
35.06
 3,235 35.38 35.38 34.98 0 0 0
16/03/2022
35.38
 4,802 35.62 35.62 34.90 0 0 0
15/03/2022
35.62
 1,800 35.70 35.70 35.30 0 0 0
14/03/2022
35.70
 1,700 36.09 36.09 35.30 0 0 0
11/03/2022
36.09
 7,500 36.49 36.49 35.62 400 0 0.0
10/03/2022
36.49
 3,300 36.09 36.81 35.70 200 0 0.0
09/03/2022
36.09
 402 35.86 36.89 36.01 200 0 0.0
08/03/2022
35.86
 1,700 36.01 36.73 35.78 200 0 0.0
07/03/2022
36.01
 8,100 35.54 36.01 35.14 0 0 0
04/03/2022
35.54
 5,500 35.70 35.70 34.98 400 0 0.0
03/03/2022
35.70
 6,780 35.62 35.70 35.30 0 0 0
02/03/2022
35.62
 2,033 36.09 36.09 35.54 200 0 0.0
01/03/2022
36.09
 8,300 36.09 36.09 35.62 100 5,000 -0.2
28/02/2022
36.09
 6,200 36.09 36.49 35.86 200 0 0.0
25/02/2022
36.09
 4,253 36.25 36.25 35.30 100 0 0.0
24/02/2022
36.25
 2,700 36.73 36.73 36.09 0 0 0
23/02/2022
36.73
 615 36.81 36.81 36.41 0 0 0
22/02/2022
36.81
 0 36.73 36.81 36.81 0 0 0
21/02/2022
36.73
 200 36.17 36.89 36.73 100 0 0.0
18/02/2022
36.17
 4,600 36.81 36.81 36.09 0 0 0
17/02/2022
36.81
 0 36.89 36.81 36.81 0 0 0
16/02/2022
36.89
 10,128 37.28 37.28 36.17 6,000 0 0.3
15/02/2022
37.28
 5,400 36.17 37.28 36.81 5,400 0 0.3
14/02/2022
36.17
 400 36.73 36.81 36.17 100 0 0.0
11/02/2022
36.73
 10,102 36.89 36.89 36.65 10,100 0 0.5
10/02/2022
36.89
 3,300 36.89 36.89 35.38 200 0 0.0
09/02/2022
36.89
 1,200 36.17 36.89 36.17 100 0 0.0
08/02/2022
36.17
 2,601 36.89 36.89 36.17 100 0 0.0
07/02/2022
36.89
 2,300 37.20 38.08 34.90 300 0 0.0
28/01/2022
37.20
 1,000 36.41 38.87 36.25 600 0 0.0
27/01/2022
36.41
 700 36.41 36.41 36.33 0 0 0
26/01/2022
36.41
 100 36.17 36.41 36.41 100 0 0.0
25/01/2022
36.17
 400 35.38 37.28 35.70 100 0 0.0
24/01/2022
35.38
 6,100 36.01 37.60 34.90 100 0 0.0
21/01/2022
36.01
 400 36.33 37.20 36.01 100 0 0.0
20/01/2022
36.33
 5,200 36.09 37.92 35.30 200 0 0.0
19/01/2022
36.09
 4,900 36.33 38.08 36.09 100 1,600 -0.1
18/01/2022
36.33
 10,600 36.25 36.33 34.90 200 400 -0.0
17/01/2022
36.25
 12,708 36.49 38.00 36.25 0 8,000 -0.4
14/01/2022
36.49
 7,200 36.17 41.49 36.17 5,600 5,000 0.0
13/01/2022
36.17
 11,500 36.73 37.20 36.17 2,100 0 0.1
12/01/2022
36.73
 27,000 37.12 37.12 34.27 200 0 0.0
11/01/2022
37.12
 1,017 37.36 37.36 35.86 0 0 0
10/01/2022
37.36
 550 36.89 37.60 37.28 100 0 0.0
07/01/2022
36.89
 4,530 37.05 37.05 36.49 0 0 0
06/01/2022
37.05
 3,000 36.89 37.28 37.05 2,100 0 0.1
05/01/2022
36.89
 7,400 37.44 37.68 36.89 100 0 0.0
04/01/2022
37.44
 8,900 36.41 37.60 36.25 0 0 0
31/12/2021
36.41
 29,800 36.57 40.77 35.93 21,500 0 1.0
30/12/2021
36.57
 10,200 36.49 36.57 35.86 100 0 0.0
29/12/2021
36.49
 1,000 36.41 36.65 36.49 500 0 0.0
28/12/2021
36.41
 1,700 36.57 36.65 34.90 200 0 0.0
27/12/2021
36.57
 4,300 36.49 36.89 36.33 300 0 0.0
24/12/2021
36.49
 8,707 36.41 36.57 32.52 5,300 0 0.2
23/12/2021
36.41
 9,600 36.41 36.41 35.70 400 0 0.0
22/12/2021
36.41
 12,103 36.73 37.12 34.11 10,300 0 0.5
21/12/2021
36.73
 27,200 36.49 37.05 35.70 24,400 0 1.1
20/12/2021
36.49
 3,800 36.49 36.73 34.98 100 0 0.0
17/12/2021
36.49
 3,700 35.54 37.12 35.54 0 0 0
16/12/2021
35.54
 4,700 36.49 36.49 35.30 0 0 0
15/12/2021
36.49
 1,700 36.25 36.49 35.93 300 0 0.0
14/12/2021
36.25
 1,200 36.41 36.89 36.25 1,000 0 0.0
13/12/2021
36.41
 9,000 36.01 36.41 36.01 6,900 0 0.3
10/12/2021
36.01
 9,700 36.33 36.65 36.01 2,500 2,000 0.0
09/12/2021
36.33
 8,600 36.33 36.89 35.86 7,400 0 0.3
08/12/2021
36.33
 1,300 36.73 36.81 36.01 300 0 0.0
07/12/2021
36.73
 27,800 36.49 36.81 36.09 25,300 0 1.2
06/12/2021
36.49
 6,800 35.78 36.73 35.30 200 0 0.0
03/12/2021
35.78
 9,400 35.70 36.89 35.70 200 0 0.0
02/12/2021
35.70
 7,718 35.93 36.49 35.70 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |