Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-30) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
35.76
 25,100 35.60 35.99 34.44 0 0 0
12/10/2021
35.60
 32,600 35.29 35.60 33.43 0 0 0
11/10/2021
35.29
 30,300 34.98 35.91 34.67 0 0 0
08/10/2021
34.98
 54,500 33.97 35.45 33.97 6,900 16,000 -0.4
07/10/2021
33.97
 14,800 33.97 34.21 33.74 0 0 0
06/10/2021
33.97
 10,800 33.51 34.13 33.58 0 0 0
05/10/2021
33.51
 35,900 33.43 34.13 33.43 0 0 0
04/10/2021
33.43
 5,500 34.44 34.44 33.43 0 0 0
01/10/2021
34.44
 8,400 37.62 37.62 33.35 0 0 0
30/09/2021
37.62
 37,300 33.12 37.62 33.20 16,800 100 0.8
29/09/2021
33.12
 1,800 32.96 33.12 32.58 0 0 0
28/09/2021
32.96
 7,400 32.65 32.96 32.03 400 0 0.0
27/09/2021
32.65
 9,200 33.35 33.35 32.65 0 0 0
24/09/2021
33.35
 12,300 33.20 33.35 33.04 100 0 0.0
23/09/2021
33.20
 12,101 33.27 33.66 33.12 0 0 0
22/09/2021
33.27
 5,700 32.96 33.27 33.27 0 0 0
21/09/2021
32.96
 12,710 33.58 33.66 32.96 0 0 0
20/09/2021
33.58
 14,800 33.58 34.13 33.35 0 0 0
17/09/2021
33.58
 9,504 33.58 34.13 33.51 0 0 0
16/09/2021
33.58
 8,000 33.51 34.13 33.35 0 0 0
15/09/2021
33.51
 1,800 33.97 33.97 33.43 0 0 0
14/09/2021
33.97
 5,900 33.97 33.97 33.74 600 0 0.0
13/09/2021
33.97
 26,900 33.35 33.97 33.58 0 0 0
10/09/2021
33.35
 11,700 33.51 33.97 33.12 0 0 0
09/09/2021
33.51
 2,100 33.12 33.51 33.12 0 0 0
08/09/2021
33.12
 6,500 33.12 33.35 32.96 0 0 0
07/09/2021
33.12
 45,800 33.35 34.05 33.12 0 0 0
06/09/2021
33.35
 47,800 34.75 35.21 32.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |