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)
10/03/2022
35.68
 3,300 35.29 35.99 34.90 200 0 0.0
09/03/2022
35.29
 402 35.06 36.07 35.21 200 0 0.0
08/03/2022
35.06
 1,700 35.21 35.91 34.98 200 0 0.0
07/03/2022
35.21
 8,100 34.75 35.21 34.36 0 0 0
04/03/2022
34.75
 5,500 34.90 34.90 34.21 400 0 0.0
03/03/2022
34.90
 6,780 34.83 34.90 34.52 0 0 0
02/03/2022
34.83
 2,033 35.29 35.29 34.75 200 0 0.0
01/03/2022
35.29
 8,300 35.29 35.29 34.83 100 5,000 -0.2
28/02/2022
35.29
 6,200 35.29 35.68 35.06 200 0 0.0
25/02/2022
35.29
 4,253 35.45 35.45 34.52 100 0 0.0
24/02/2022
35.45
 2,700 35.91 35.91 35.29 0 0 0
23/02/2022
35.91
 615 35.99 35.99 35.60 0 0 0
22/02/2022
35.99
 0 35.91 35.99 35.99 0 0 0
21/02/2022
35.91
 200 35.37 36.07 35.91 100 0 0.0
18/02/2022
35.37
 4,600 35.99 35.99 35.29 0 0 0
17/02/2022
35.99
 0 36.07 35.99 35.99 0 0 0
16/02/2022
36.07
 10,128 36.45 36.45 35.37 6,000 0 0.3
15/02/2022
36.45
 5,400 35.37 36.45 35.99 5,400 0 0.3
14/02/2022
35.37
 400 35.91 35.99 35.37 100 0 0.0
11/02/2022
35.91
 10,102 36.07 36.07 35.83 10,100 0 0.5
10/02/2022
36.07
 3,300 36.07 36.07 34.59 200 0 0.0
09/02/2022
36.07
 1,200 35.37 36.07 35.37 100 0 0.0
08/02/2022
35.37
 2,601 36.07 36.07 35.37 100 0 0.0
07/02/2022
36.07
 2,300 36.38 37.23 34.13 300 0 0.0
28/01/2022
36.38
 1,000 35.60 38.01 35.45 600 0 0.0
27/01/2022
35.60
 700 35.60 35.60 35.52 0 0 0
26/01/2022
35.60
 100 35.37 35.60 35.60 100 0 0.0
25/01/2022
35.37
 400 34.59 36.45 34.90 100 0 0.0
24/01/2022
34.59
 6,100 35.21 36.76 34.13 100 0 0.0
21/01/2022
35.21
 400 35.52 36.38 35.21 100 0 0.0
20/01/2022
35.52
 5,200 35.29 37.08 34.52 200 0 0.0
19/01/2022
35.29
 4,900 35.52 37.23 35.29 100 1,600 -0.1
18/01/2022
35.52
 10,600 35.45 35.52 34.13 200 400 -0.0
17/01/2022
35.45
 12,708 35.68 37.15 35.45 0 8,000 -0.4
14/01/2022
35.68
 7,200 35.37 40.57 35.37 5,600 5,000 0.0
13/01/2022
35.37
 11,500 35.91 36.38 35.37 2,100 0 0.1
12/01/2022
35.91
 27,000 36.30 36.30 33.51 200 0 0.0
11/01/2022
36.30
 1,017 36.53 36.53 35.06 0 0 0
10/01/2022
36.53
 550 36.07 36.76 36.45 100 0 0.0
07/01/2022
36.07
 4,530 36.22 36.22 35.68 0 0 0
06/01/2022
36.22
 3,000 36.07 36.45 36.22 2,100 0 0.1
05/01/2022
36.07
 7,400 36.61 36.84 36.07 100 0 0.0
04/01/2022
36.61
 8,900 35.60 36.76 35.45 0 0 0
31/12/2021
35.60
 29,800 35.76 39.87 35.14 21,500 0 1.0
30/12/2021
35.76
 10,200 35.68 35.76 35.06 100 0 0.0
29/12/2021
35.68
 1,000 35.60 35.83 35.68 500 0 0.0
28/12/2021
35.60
 1,700 35.76 35.83 34.13 200 0 0.0
27/12/2021
35.76
 4,300 35.68 36.07 35.52 300 0 0.0
24/12/2021
35.68
 8,707 35.60 35.76 31.80 5,300 0 0.2
23/12/2021
35.60
 9,600 35.60 35.60 34.90 400 0 0.0
22/12/2021
35.60
 12,103 35.91 36.30 33.35 10,300 0 0.5
21/12/2021
35.91
 27,200 35.68 36.22 34.90 24,400 0 1.1
20/12/2021
35.68
 3,800 35.68 35.91 34.21 100 0 0.0
17/12/2021
35.68
 3,700 34.75 36.30 34.75 0 0 0
16/12/2021
34.75
 4,700 35.68 35.68 34.52 0 0 0
15/12/2021
35.68
 1,700 35.45 35.68 35.14 300 0 0.0
14/12/2021
35.45
 1,200 35.60 36.07 35.45 1,000 0 0.0
13/12/2021
35.60
 9,000 35.21 35.60 35.21 6,900 0 0.3
10/12/2021
35.21
 9,700 35.52 35.83 35.21 2,500 2,000 0.0
09/12/2021
35.52
 8,600 35.52 36.07 35.06 7,400 0 0.3
08/12/2021
35.52
 1,300 35.91 35.99 35.21 300 0 0.0
07/12/2021
35.91
 27,800 35.68 35.99 35.29 25,300 0 1.2
06/12/2021
35.68
 6,800 34.98 35.91 34.52 200 0 0.0
03/12/2021
34.98
 9,400 34.90 36.07 34.90 200 0 0.0
02/12/2021
34.90
 7,718 35.14 35.68 34.90 1,200 0 0.1
01/12/2021
35.14
 1,755 35.76 35.76 35.06 0 0 0
30/11/2021
35.76
 40,627 35.21 36.45 35.21 31,900 4,700 1.3
29/11/2021
35.21
 17,820 35.06 35.68 34.90 8,600 8,000 0.0
26/11/2021
35.06
 5,000 35.68 35.68 34.90 100 0 0.0
25/11/2021
35.68
 14,505 35.60 35.99 34.90 10,100 9,900 0.0
24/11/2021
35.60
 11,600 35.52 36.30 34.52 3,200 0 0.1
23/11/2021
35.52
 8,300 34.59 36.30 34.52 7,000 0 0.3
22/11/2021
34.59
 11,000 35.29 35.29 34.59 100 0 0.0
19/11/2021
35.29
 11,352 35.91 35.91 35.29 0 0 0
18/11/2021
35.91
 10,400 35.76 36.38 35.29 200 0 0.0
17/11/2021
35.76
 9,120 36.45 36.45 35.68 100 0 0.0
16/11/2021
36.45
 11,100 36.45 36.45 35.68 1,700 0 0.1
15/11/2021
36.45
 17,100 36.61 36.69 35.68 5,000 0 0.2
12/11/2021
36.61
 3,900 37.08 37.08 36.38 0 0 0
11/11/2021
37.08
 21,800 36.38 37.23 35.83 1,600 0 0.1
10/11/2021
36.38
 8,320 37.08 37.54 36.22 300 0 0.0
09/11/2021
37.08
 30,850 37.62 38.01 36.84 0 0 0
08/11/2021
37.62
 90,665 35.60 37.62 36.38 12,500 0 0.6
05/11/2021
35.60
 15,079 35.91 35.99 35.60 5,300 0 0.2
04/11/2021
35.91
 89,245 35.14 36.07 35.29 20,000 0 0.9
03/11/2021
35.14
 12,750 34.98 35.60 35.06 100 0 0.0
02/11/2021
34.98
 29,600 35.60 35.68 34.98 0 4,000 -0.2
01/11/2021
35.60
 8,900 35.83 35.91 30.48 200 1,000 -0.0
29/10/2021
35.83
 10,900 35.60 36.07 35.06 600 0 0.0
28/10/2021
35.60
 450 35.68 35.99 35.60 200 0 0.0
27/10/2021
35.68
 24,900 35.29 35.83 35.29 0 0 0
26/10/2021
35.29
 3,200 35.29 35.37 34.59 1,000 0 0.0
25/10/2021
35.29
 6,100 34.75 35.52 34.59 200 0 0.0
22/10/2021
34.75
 6,000 34.90 34.90 33.82 100 0 0.0
21/10/2021
34.90
 2,900 35.29 35.29 34.44 0 0 0
20/10/2021
35.29
 1,100 36.30 36.45 35.29 100 0 0.0
19/10/2021
36.30
 400 36.45 36.69 36.30 0 0 0
18/10/2021
36.45
 103,300 35.37 38.01 33.82 0 0 0
15/10/2021
35.37
 41,600 35.68 35.99 35.29 0 0 0
14/10/2021
35.68
 17,500 35.76 35.76 35.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |