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)
01/12/2021
35.93
 1,755 36.57 36.57 35.86 0 0 0
30/11/2021
36.57
 40,627 36.01 37.28 36.01 31,900 4,700 1.3
29/11/2021
36.01
 17,820 35.86 36.49 35.70 8,600 8,000 0.0
26/11/2021
35.86
 5,000 36.49 36.49 35.70 100 0 0.0
25/11/2021
36.49
 14,505 36.41 36.81 35.70 10,100 9,900 0.0
24/11/2021
36.41
 11,600 36.33 37.12 35.30 3,200 0 0.1
23/11/2021
36.33
 8,300 35.38 37.12 35.30 7,000 0 0.3
22/11/2021
35.38
 11,000 36.09 36.09 35.38 100 0 0.0
19/11/2021
36.09
 11,352 36.73 36.73 36.09 0 0 0
18/11/2021
36.73
 10,400 36.57 37.20 36.09 200 0 0.0
17/11/2021
36.57
 9,120 37.28 37.28 36.49 100 0 0.0
16/11/2021
37.28
 11,100 37.28 37.28 36.49 1,700 0 0.1
15/11/2021
37.28
 17,100 37.44 37.52 36.49 5,000 0 0.2
12/11/2021
37.44
 3,900 37.92 37.92 37.20 0 0 0
11/11/2021
37.92
 21,800 37.20 38.08 36.65 1,600 0 0.1
10/11/2021
37.20
 8,320 37.92 38.39 37.05 300 0 0.0
09/11/2021
37.92
 30,850 38.47 38.87 37.68 0 0 0
08/11/2021
38.47
 90,665 36.41 38.47 37.20 12,500 0 0.6
05/11/2021
36.41
 15,079 36.73 36.81 36.41 5,300 0 0.2
04/11/2021
36.73
 89,245 35.93 36.89 36.09 20,000 0 0.9
03/11/2021
35.93
 12,750 35.78 36.41 35.86 100 0 0.0
02/11/2021
35.78
 29,600 36.41 36.49 35.78 0 4,000 -0.2
01/11/2021
36.41
 8,900 36.65 36.73 31.18 200 1,000 -0.0
29/10/2021
36.65
 10,900 36.41 36.89 35.86 600 0 0.0
28/10/2021
36.41
 450 36.49 36.81 36.41 200 0 0.0
27/10/2021
36.49
 24,900 36.09 36.65 36.09 0 0 0
26/10/2021
36.09
 3,200 36.09 36.17 35.38 1,000 0 0.0
25/10/2021
36.09
 6,100 35.54 36.33 35.38 200 0 0.0
22/10/2021
35.54
 6,000 35.70 35.70 34.59 100 0 0.0
21/10/2021
35.70
 2,900 36.09 36.09 35.22 0 0 0
20/10/2021
36.09
 1,100 37.12 37.28 36.09 100 0 0.0
19/10/2021
37.12
 400 37.28 37.52 37.12 0 0 0
18/10/2021
37.28
 103,300 36.17 38.87 34.59 0 0 0
15/10/2021
36.17
 41,600 36.49 36.81 36.09 0 0 0
14/10/2021
36.49
 17,500 36.57 36.57 36.01 0 0 0
13/10/2021
36.57
 25,100 36.41 36.81 35.22 0 0 0
12/10/2021
36.41
 32,600 36.09 36.41 34.19 0 0 0
11/10/2021
36.09
 30,300 35.78 36.73 35.46 0 0 0
08/10/2021
35.78
 54,500 34.74 36.25 34.74 6,900 16,000 -0.4
07/10/2021
34.74
 14,800 34.74 34.98 34.51 0 0 0
06/10/2021
34.74
 10,800 34.27 34.90 34.35 0 0 0
05/10/2021
34.27
 35,900 34.19 34.90 34.19 0 0 0
04/10/2021
34.19
 5,500 35.22 35.22 34.19 0 0 0
01/10/2021
35.22
 8,400 38.47 38.47 34.11 0 0 0
30/09/2021
38.47
 37,300 33.87 38.47 33.95 16,800 100 0.8
29/09/2021
33.87
 1,800 33.71 33.87 33.32 0 0 0
28/09/2021
33.71
 7,400 33.40 33.71 32.76 400 0 0.0
27/09/2021
33.40
 9,200 34.11 34.11 33.40 0 0 0
24/09/2021
34.11
 12,300 33.95 34.11 33.79 100 0 0.0
23/09/2021
33.95
 12,101 34.03 34.43 33.87 0 0 0
22/09/2021
34.03
 5,700 33.71 34.03 34.03 0 0 0
21/09/2021
33.71
 12,710 34.35 34.43 33.71 0 0 0
20/09/2021
34.35
 14,800 34.35 34.90 34.11 0 0 0
17/09/2021
34.35
 9,504 34.35 34.90 34.27 0 0 0
16/09/2021
34.35
 8,000 34.27 34.90 34.11 0 0 0
15/09/2021
34.27
 1,800 34.74 34.74 34.19 0 0 0
14/09/2021
34.74
 5,900 34.74 34.74 34.51 600 0 0.0
13/09/2021
34.74
 26,900 34.11 34.74 34.35 0 0 0
10/09/2021
34.11
 11,700 34.27 34.74 33.87 0 0 0
09/09/2021
34.27
 2,100 33.87 34.27 33.87 0 0 0
08/09/2021
33.87
 6,500 33.87 34.11 33.71 0 0 0
07/09/2021
33.87
 45,800 34.11 34.82 33.87 0 0 0
06/09/2021
34.11
 47,800 35.54 36.01 33.71 200 0 0.0
01/09/2021
35.54
 6,500 35.62 35.62 33.87 2,200 200 0.1
31/08/2021
35.62
 15,815 34.51 36.41 34.11 12,100 0 0.5
30/08/2021
34.51
 57,600 33.71 34.51 33.87 0 0 0
27/08/2021
33.71
 3,100 34.11 34.35 33.40 0 0 0
26/08/2021
34.11
 5,290 34.19 34.19 33.40 0 0 0
25/08/2021
34.19
 4,200 34.35 34.35 34.11 0 0 0
24/08/2021
34.35
 11,800 34.43 34.43 34.11 0 0 0
23/08/2021
34.43
 18,705 35.62 36.89 33.63 4,000 0 0.2
20/08/2021
35.62
 13,200 35.70 36.97 35.62 0 0 0
19/08/2021
35.70
 24,900 36.49 37.20 35.70 7,000 0 0.3
18/08/2021
36.49
 94,710 34.11 37.05 34.27 32,800 0 1.5
17/08/2021
34.11
 2,700 34.11 34.35 34.11 0 0 0
16/08/2021
34.11
 22,600 33.32 34.67 33.32 0 0 0
13/08/2021
33.32
 12,000 32.52 34.51 33.08 0 3,000 -0.1
12/08/2021
32.52
 5,100 34.27 34.27 32.52 0 0 0
11/08/2021
34.27
 2,600 34.19 34.43 34.27 0 0 0
10/08/2021
34.19
 3,420 34.11 34.43 34.19 0 0 0
09/08/2021
34.11
 2,700 34.11 34.90 33.71 0 0 0
06/08/2021
34.11
 9,500 34.03 34.19 33.71 0 0 0
05/08/2021
34.03
 200 34.35 34.35 33.40 100 0 0.0
04/08/2021
34.35
 500 34.03 34.43 33.32 200 0 0.0
03/08/2021
34.03
 4,800 34.82 34.82 34.03 0 0 0
02/08/2021
34.82
 3,800 38.08 38.08 33.48 2,100 0 0.1
30/07/2021
38.08
 6,400 33.24 38.08 32.68 3,400 100 0.1
29/07/2021
33.24
 1,300 33.08 33.24 33.00 0 0 0
28/07/2021
33.08
 2,200 32.52 33.32 33.08 0 0 0
27/07/2021
32.52
 3,300 32.52 32.92 32.52 0 0 0
26/07/2021
32.52
 13,200 32.52 33.32 31.57 100 0 0.0
23/07/2021
32.52
 4,200 33.40 33.40 32.44 0 0 0
22/07/2021
33.40
 590 33.48 33.48 33.40 0 0 0
21/07/2021
33.48
 1,600 33.32 34.03 33.40 100 0 0.0
20/07/2021
33.32
 1,700 34.03 34.03 33.16 0 0 0
19/07/2021
34.03
 100 32.52 34.03 34.03 100 0 0.0
16/07/2021
32.52
 1,500 31.73 34.35 32.52 400 0 0.0
15/07/2021
31.73
 2,300 32.92 33.32 31.73 100 0 0.0
14/07/2021
32.92
 3,600 33.08 33.87 32.37 200 0 0.0
13/07/2021
33.08
 2,100 33.16 34.27 32.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |