Tập đoàn Dệt May Việt Nam (vgt)

12.40
-0.20
(-1.59%)
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) 		-1.50 -10.49% 65,054,800 596,800 9.3
12.10
16
12.80
2 tháng
(2026-01-19) 		-0.71 -5.24% 103,691,000 597,700 9.6
12.10
16
12.80
3 tháng
(2025-12-18) 		0.66 5.45% 130,322,400 585,100 9.5
11.84
16
12.80
6 tháng
(2025-09-19) 		0.76 6.31% 170,846,500 590,100 9.5
10.87
16
12.80
12 tháng
(2025-03-24) 		-0.32 -2.42% 356,514,900 599,935 9.8
7.93
16
12.80
24 tháng
(2024-03-28) 		0.79 6.58% 804,421,782 2,717,035 28.9
7.93
17.42
12.80
36 tháng
(2023-04-03) 		2.35 22.48% 951,732,147 5,828,235 68.1
7.93
17.42
12.80
60 tháng
(2021-04-13) 		-1.80 -12.30% 2,326,186,809 5,905,935 78.2
6.69
27.14
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
17.23
 792,200 17.42 17.42 17.14 1,000 0 0.0
02/08/2022
17.42
 734,514 17.42 17.69 17.14 0 0 0
01/08/2022
17.42
 1,583,290 16.87 17.51 16.96 0 600 -0.0
29/07/2022
16.87
 1,227,223 16.68 17.05 16.78 100 0 0.0
28/07/2022
16.68
 683,872 16.78 16.96 16.59 0 0 0
27/07/2022
16.78
 412,300 16.59 16.78 16.41 0 0 0
26/07/2022
16.59
 335,910 16.96 16.96 16.59 0 0 0
25/07/2022
16.96
 929,468 16.87 17.14 16.78 0 0 0
22/07/2022
16.87
 719,370 16.87 16.87 16.50 0 0 0
21/07/2022
16.87
 593,520 16.78 16.87 16.59 0 0 0
20/07/2022
16.78
 1,293,010 16.41 16.96 16.41 0 0 0
19/07/2022
16.41
 654,700 16.32 16.41 16.13 0 0 0
18/07/2022
16.32
 926,400 16.41 16.50 16.23 0 0 0
15/07/2022
16.41
 1,050,500 16.32 16.41 16.23 0 0 0
14/07/2022
16.32
 715,400 16.23 16.41 16.04 0 0 0
13/07/2022
16.23
 1,583,662 15.95 16.50 15.77 0 0 0
12/07/2022
15.95
 955,724 15.49 15.95 15.31 0 0 0
11/07/2022
15.49
 659,810 15.68 15.77 15.31 0 1,000 -0.0
08/07/2022
15.68
 686,600 15.31 15.68 15.31 400 200 0.0
07/07/2022
15.31
 814,820 15.40 15.58 14.94 0 0 0
06/07/2022
15.40
 1,353,450 15.86 16.04 15.22 0 1,200 -0.0
05/07/2022
15.86
 1,348,740 16.50 16.59 15.77 0 0 0
04/07/2022
16.50
 714,939 16.41 16.68 16.23 0 500 -0.0
01/07/2022
16.41
 1,345,520 16.59 16.68 16.13 0 0 0
30/06/2022
16.59
 1,788,310 16.50 16.78 16.23 0 0 0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
29/06/2022
16.50
 662,555 16.59 16.68 14.67 1,000 0 0.0
28/06/2022
16.59
 1,526,025 16.59 16.96 16.41 0 0 0
27/06/2022
16.59
 1,401,390 15.96 16.59 15.96 0 0 0
24/06/2022
15.96
 952,091 16.41 16.41 15.87 0 67,000 -1.2
23/06/2022
16.41
 2,435,593 16.05 16.41 15.32 0 0 0
22/06/2022
16.05
 1,018,200 16.50 16.77 15.87 0 0 0
21/06/2022
16.50
 1,646,747 16.32 16.68 16.14 44,300 1,100 0.8
20/06/2022
16.32
 2,771,100 16.77 16.77 16.14 21,500 0 0.4
17/06/2022
16.77
 2,156,598 16.59 16.77 15.69 900 0 0.0
16/06/2022
16.59
 1,055,582 16.32 16.96 16.41 300 0 0.0
15/06/2022
16.32
 1,564,183 16.96 17.14 15.96 0 0 0
14/06/2022
16.96
 1,572,730 16.77 17.14 16.23 0 0 0
13/06/2022
16.77
 3,468,520 18.04 18.04 16.41 400 0 0.0
10/06/2022
18.04
 3,205,692 19.04 19.04 17.86 1,700 0 0.0
09/06/2022
19.04
 1,764,829 18.95 19.31 18.77 38,200 0 0.8
08/06/2022
18.95
 2,892,869 18.50 19.31 18.41 19,500 0 0.4
07/06/2022
18.50
 4,506,129 17.32 18.59 16.87 0 0 0
06/06/2022
17.32
 1,894,262 17.86 17.95 17.32 0 0 0
03/06/2022
17.86
 1,610,397 18.13 18.32 17.68 60,000 0 1.2
02/06/2022
18.13
 2,458,580 18.23 18.68 17.95 0 0 0
01/06/2022
18.23
 2,439,515 17.50 18.32 17.41 0 0 0
31/05/2022
17.50
 1,547,557 17.50 17.77 17.32 0 0 0
30/05/2022
17.50
 1,128,390 17.59 17.68 17.32 0 0 0
27/05/2022
17.59
 1,262,810 17.59 17.86 17.41 0 0 0
26/05/2022
17.59
 1,563,656 17.68 17.95 17.41 0 0 0
25/05/2022
17.68
 2,838,587 16.96 17.68 16.68 0 0 0
24/05/2022
16.96
 1,562,450 16.59 16.96 16.23 0 0 0
23/05/2022
16.59
 1,437,600 16.87 17.32 16.14 0 0 0
20/05/2022
16.87
 1,247,535 16.59 17.23 16.59 0 0 0
19/05/2022
16.59
 1,270,747 16.87 16.87 15.87 0 0 0
18/05/2022
16.87
 1,564,266 17.14 17.32 16.68 0 2,000 -0.0
17/05/2022
17.14
 2,141,523 15.60 17.32 15.60 0 6,000 -0.1
16/05/2022
15.60
 1,164,041 14.69 16.68 15.32 0 0 0
13/05/2022
14.69
 3,225,101 15.87 16.32 14.51 0 8,000 -0.1
12/05/2022
15.87
 1,837,700 17.41 17.41 15.41 0 0 0
11/05/2022
17.41
 995,850 17.14 17.41 16.87 0 0 0
10/05/2022
17.14
 2,239,075 16.05 17.32 14.05 0 0 0
09/05/2022
16.05
 2,410,894 17.68 17.77 15.78 0 2,000 -0.0
06/05/2022
17.68
 2,112,961 19.04 19.04 17.68 1,000 0 0.0
05/05/2022
19.04
 1,998,953 19.22 19.77 18.50 0 0 0
04/05/2022
19.22
 2,141,100 19.22 19.86 19.04 0 0 0
29/04/2022
19.22
 3,449,682 18.04 19.59 17.77 0 0 0
28/04/2022
18.04
 1,732,990 17.50 18.13 17.59 0 0 0
27/04/2022
17.50
 2,220,010 17.41 17.68 16.68 0 453,200 -8.7
26/04/2022
17.41
 2,994,102 16.59 17.59 15.05 6,000 0 0.1
25/04/2022
16.59
 3,729,883 18.59 18.95 16.14 100 0 0.0
22/04/2022
18.59
 3,569,200 19.04 19.95 17.68 200 0 0.0
21/04/2022
19.04
 5,182,900 20.58 20.85 18.13 1,000 1,300 -0.0
20/04/2022
20.58
 4,583,205 22.12 22.67 20.31 8,500 3,000 0.1
19/04/2022
22.12
 2,800,400 23.12 23.48 21.85 0 0 0
18/04/2022
23.12
 4,234,100 23.12 23.94 22.94 0 0 0
15/04/2022
23.12
 3,783,400 22.85 23.67 22.67 0 0 0
14/04/2022
22.85
 1,724,300 22.85 23.12 22.58 0 0 0
13/04/2022
22.85
 2,276,331 22.21 22.85 21.94 3,200 1,000 0.1
12/04/2022
22.21
 3,416,627 23.03 23.39 22.21 1,600 0 0.0
08/04/2022
23.03
 4,017,271 23.85 24.03 22.85 1,400 0 0.0
07/04/2022
23.85
 3,817,525 24.30 24.66 23.67 0 6 -0.0
06/04/2022
24.30
 3,249,040 24.12 24.39 23.76 0 0 0
05/04/2022
24.12
 3,630,593 24.66 24.84 24.03 0 10,000 -0.3
04/04/2022
24.66
 5,711,864 24.48 25.39 24.48 1,700 0 0.0
01/04/2022
24.48
 3,588,765 24.48 24.93 24.12 1,100 100 0.0
31/03/2022
24.48
 5,754,614 24.30 24.93 24.12 0 10,200 -0.3
30/03/2022
24.30
 5,880,259 24.30 24.66 23.48 1,306 0 0.0
29/03/2022
24.30
 5,695,467 23.85 24.66 24.03 100 0 0.0
28/03/2022
23.85
 5,539,499 23.76 24.21 23.21 0 4,500 -0.1
25/03/2022
23.76
 4,757,420 23.03 23.94 23.12 0 5,000 -0.1
24/03/2022
23.03
 3,134,218 22.85 23.30 22.67 20,000 0 0.5
23/03/2022
22.85
 2,042,828 23.03 23.12 22.76 0 0 0
22/03/2022
23.03
 2,103,857 23.12 23.30 22.85 0 0 0
21/03/2022
23.12
 2,299,326 22.76 23.39 22.67 0 200 -0.0
18/03/2022
22.76
 1,668,625 22.76 23.03 22.58 0 0 0
17/03/2022
22.76
 1,548,839 22.58 22.94 22.58 0 0 0
16/03/2022
22.58
 1,467,492 22.21 22.67 22.21 100 0 0.0
15/03/2022
22.21
 1,918,640 22.03 22.31 21.85 1,500 1,300 0.0
14/03/2022
22.03
 3,025,559 22.85 22.94 21.94 25,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |