Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-18) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2022
11.09
 382,600 11.00 11.28 10.91 0 5,000 -0.1
31/10/2022
11.00
 208,500 11.28 11.46 10.73 500 0 0.0
28/10/2022
11.28
 420,510 11.28 11.55 11.09 0 0 0
27/10/2022
11.28
 427,620 10.63 11.28 10.45 10,000 0 0.1
26/10/2022
10.63
 290,500 10.63 11.18 10.54 0 0 0
25/10/2022
10.63
 1,713,760 12.01 12.38 10.63 0 10,000 -0.1
24/10/2022
12.01
 439,458 12.93 13.11 11.92 0 0 0
21/10/2022
12.93
 501,537 13.84 13.93 12.83 0 0 0
20/10/2022
13.84
 543,100 13.93 14.21 13.75 1,000 0 0.0
19/10/2022
13.93
 251,455 14.03 14.03 13.84 0 0 0
18/10/2022
14.03
 454,400 13.75 14.03 13.57 0 0 0
17/10/2022
13.75
 329,423 13.84 13.84 13.48 0 0 0
14/10/2022
13.84
 866,254 13.66 14.21 13.57 0 0 0
13/10/2022
13.66
 791,100 13.11 14.67 12.93 0 0 0
12/10/2022
13.11
 519,731 12.83 13.20 12.38 0 0 0
11/10/2022
12.83
 589,851 12.74 13.38 12.38 0 0 0
10/10/2022
12.74
 421,624 12.74 12.93 11.92 0 0 0
07/10/2022
12.74
 955,113 13.38 13.38 12.65 0 0 0
06/10/2022
13.38
 516,214 13.84 13.93 13.38 0 0 0
05/10/2022
13.84
 474,101 13.29 13.84 13.11 0 0 0
04/10/2022
13.29
 628,301 13.38 13.66 13.02 0 0 0
03/10/2022
13.38
 549,200 13.75 13.75 13.20 0 0 0
30/09/2022
13.75
 841,122 13.84 13.84 13.20 0 0 0
29/09/2022
13.84
 1,228,300 13.84 14.30 13.57 0 100,000 -1.5
28/09/2022
13.84
 1,161,500 14.58 14.58 13.66 100 0 0.0
27/09/2022
14.58
 340,201 14.67 14.67 14.48 0 0 0
26/09/2022
14.67
 558,000 15.13 15.13 14.48 0 0 0
23/09/2022
15.13
 259,700 15.22 15.31 14.94 0 0 0
22/09/2022
15.22
 158,817 14.94 15.22 14.85 200 0 0.0
21/09/2022
14.94
 545,219 15.03 15.31 14.76 0 0 0
20/09/2022
15.03
 614,387 14.76 15.13 14.67 0 0 0
19/09/2022
14.76
 782,328 15.31 15.31 14.67 0 0 0
16/09/2022
15.31
 517,100 15.58 15.58 15.22 0 0 0
15/09/2022
15.58
 385,412 15.58 15.77 15.58 0 0 0
14/09/2022
15.58
 490,940 15.95 15.95 15.13 0 0 0
13/09/2022
15.95
 815,082 15.49 15.95 15.31 0 0 0
12/09/2022
15.49
 253,379 15.68 15.86 15.49 0 0 0
09/09/2022
15.68
 626,700 15.40 15.77 15.31 0 0 0
08/09/2022
15.40
 729,210 15.77 15.95 15.40 0 0 0
07/09/2022
15.77
 886,790 16.13 16.32 15.58 0 73,500 -1.3
06/09/2022
16.13
 520,820 16.13 16.32 16.04 300 0 0.0
05/09/2022
16.13
 281,201 16.32 16.41 16.04 0 0 0
31/08/2022
16.32
 377,194 16.32 16.41 16.04 0 0 0
30/08/2022
16.32
 698,400 16.04 16.59 16.04 0 0 0
29/08/2022
16.04
 970,206 16.23 16.23 15.68 0 0 0
26/08/2022
16.23
 484,872 16.41 16.59 16.13 0 0 0
25/08/2022
16.41
 529,507 16.50 16.59 16.41 0 0 0
24/08/2022
16.50
 736,535 16.50 16.68 16.23 0 0 0
23/08/2022
16.50
 814,500 16.13 16.68 15.86 0 0 0
22/08/2022
16.13
 1,125,633 16.59 16.59 15.95 0 110,000 -2.0
19/08/2022
16.59
 994,241 16.78 16.87 16.41 0 0 0
18/08/2022
16.78
 941,200 17.05 17.05 16.68 0 0 0
17/08/2022
17.05
 783,900 17.23 17.33 16.96 0 0 0
16/08/2022
17.23
 676,700 17.14 17.23 17.05 0 0 0
15/08/2022
17.14
 929,734 17.14 17.23 17.05 0 0 0
12/08/2022
17.14
 1,491,643 17.23 17.33 14.94 0 0 0
11/08/2022
17.23
 1,124,296 17.69 17.88 17.23 0 0 0
10/08/2022
17.69
 735,860 17.78 17.88 17.51 3,000 0 0.1
09/08/2022
17.78
 2,043,054 17.33 17.88 17.23 0 4,000 -0.1
08/08/2022
17.33
 915,756 17.23 17.60 17.05 6,000 0 0.1
05/08/2022
17.23
 683,210 17.14 17.23 17.05 0 0 0
04/08/2022
17.14
 938,960 17.23 17.51 17.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |