Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
33.15
 2,900 33.31 33.76 31.33 2,400 0 0.1
13/06/2022
33.31
 17,700 33.15 33.31 31.33 6,500 0 0.3
10/06/2022
33.15
 4,400 33.76 34.52 33.15 900 0 0.0
09/06/2022
33.76
 5,600 33.91 35.66 32.77 4,000 0 0.2
08/06/2022
33.91
 51,700 32.17 35.66 31.18 29,600 6,000 1.1
07/06/2022
32.17
 7,600 32.77 32.85 30.42 200 0 0.0
06/06/2022
32.77
 13,800 32.70 33.31 32.09 500 0 0.0
03/06/2022
32.70
 4,400 33.46 33.46 32.09 1,100 0 0.0
02/06/2022
33.46
 4,100 33.23 34.98 32.09 4,000 0 0.2
01/06/2022
33.23
 5,200 34.22 34.22 31.25 1,300 0 0.1
31/05/2022
34.22
 14,500 33.00 34.22 31.86 10,800 0 0.5
30/05/2022
33.00
 4,300 33.00 33.31 31.18 3,600 0 0.2
27/05/2022
33.00
 21,100 31.94 33.15 31.63 18,400 0 0.8
26/05/2022
31.94
 8,000 31.86 32.47 31.18 6,800 0 0.3
25/05/2022
31.86
 6,600 30.49 32.55 30.49 6,200 0 0.3
24/05/2022
30.49
 10,500 31.18 31.33 30.26 1,100 0 0.0
23/05/2022
31.18
 2,400 30.80 31.94 30.49 200 0 0.0
20/05/2022
30.80
 1,100 31.56 31.56 30.80 100 0 0.0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
31.56
 6,000 31.25 32.39 30.57 500 0 0.0
18/05/2022
31.25
 400 32.31 32.39 31.25 100 0 0.0
17/05/2022
32.31
 26,900 31.48 32.46 31.33 20,000 0 0.8
16/05/2022
31.48
 400 31.93 32.08 31.48 100 0 0.0
13/05/2022
31.93
 6,400 32.16 32.54 30.27 200 0 0.0
12/05/2022
32.16
 18,200 32.77 32.77 30.34 200 0 0.0
11/05/2022
32.77
 2,400 32.31 32.77 31.78 1,400 0 0.1
10/05/2022
32.31
 6,100 30.34 32.39 31.03 3,600 0 0.2
09/05/2022
30.34
 50,400 33.37 33.37 30.27 200 0 0.0
06/05/2022
33.37
 6,400 33.60 33.60 32.61 100 0 0.0
05/05/2022
33.60
 3,000 34.73 34.73 33.45 100 0 0.0
04/05/2022
34.73
 5,100 37.76 37.76 33.30 200 0 0.0
29/04/2022
37.76
 95,000 33.60 37.76 31.78 67,800 0 3.1
28/04/2022
33.60
 2,200 33.45 34.43 32.54 300 0 0.0
27/04/2022
33.45
 1,800 33.30 34.05 32.92 200 0 0.0
26/04/2022
33.30
 21,800 33.75 33.75 31.78 100 0 0.0
25/04/2022
33.75
 71,500 34.66 34.81 32.99 25,500 0 1.1
22/04/2022
34.66
 42,200 34.66 35.19 34.51 33,700 0 1.5
21/04/2022
34.66
 42,100 35.94 35.94 34.13 20,100 0 0.9
20/04/2022
35.94
 45,600 37.08 37.08 34.81 23,500 3,000 0.9
19/04/2022
37.08
 221,300 34.51 37.84 34.36 0 0 0
18/04/2022
34.51
 166,300 33.14 35.94 33.14 0 0 0
15/04/2022
33.14
 9,500 33.22 33.30 32.99 0 0 0
14/04/2022
33.22
 1,700 33.14 33.98 31.93 100 0 0.0
13/04/2022
33.14
 7,800 33.22 33.22 32.99 0 0 0
12/04/2022
33.22
 7,200 33.37 33.37 32.99 100 0 0.0
08/04/2022
33.37
 4,900 33.52 33.67 33.30 100 0 0.0
07/04/2022
33.52
 17,900 34.81 34.81 33.30 0 0 0
06/04/2022
34.81
 10,324 34.73 34.81 33.30 300 0 0.0
05/04/2022
34.73
 1,200 34.51 34.81 34.73 300 0 0.0
04/04/2022
34.51
 11,508 34.36 34.51 34.36 0 1,700 -0.1
01/04/2022
34.36
 16,174 34.81 34.81 34.05 0 0 0
31/03/2022
34.81
 23,500 33.90 34.81 33.75 3,100 100 0.1
30/03/2022
33.90
 11,400 33.14 33.90 33.14 100 0 0.0
29/03/2022
33.14
 2,300 33.60 33.67 33.14 0 0 0
28/03/2022
33.60
 500 34.05 34.05 32.92 100 0 0.0
25/03/2022
34.05
 600 34.43 34.43 33.30 100 0 0.0
24/03/2022
34.43
 25,000 33.30 34.43 32.92 100 0 0.0
23/03/2022
33.30
 2,950 32.92 33.30 32.84 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
32.92
 3,000 32.77 33.67 32.92 100 0 0.0
21/03/2022
32.77
 2,100 32.91 32.91 32.69 0 0 0
18/03/2022
32.91
 5,950 32.69 32.91 32.62 100 0 0.0
17/03/2022
32.69
 3,235 32.99 32.99 32.62 0 0 0
16/03/2022
32.99
 4,802 33.21 33.21 32.54 0 0 0
15/03/2022
33.21
 1,800 33.28 33.28 32.91 0 0 0
14/03/2022
33.28
 1,700 33.65 33.65 32.91 0 0 0
11/03/2022
33.65
 7,500 34.02 34.02 33.21 400 0 0.0
10/03/2022
34.02
 3,300 33.65 34.32 33.28 200 0 0.0
09/03/2022
33.65
 402 33.43 34.39 33.58 200 0 0.0
08/03/2022
33.43
 1,700 33.58 34.25 33.36 200 0 0.0
07/03/2022
33.58
 8,100 33.14 33.58 32.77 0 0 0
04/03/2022
33.14
 5,500 33.28 33.28 32.62 400 0 0.0
03/03/2022
33.28
 6,780 33.21 33.28 32.91 0 0 0
02/03/2022
33.21
 2,033 33.65 33.65 33.14 200 0 0.0
01/03/2022
33.65
 8,300 33.65 33.65 33.21 100 5,000 -0.2
28/02/2022
33.65
 6,200 33.65 34.02 33.43 200 0 0.0
25/02/2022
33.65
 4,253 33.80 33.80 32.91 100 0 0.0
24/02/2022
33.80
 2,700 34.25 34.25 33.65 0 0 0
23/02/2022
34.25
 615 34.32 34.32 33.95 0 0 0
22/02/2022
34.32
 0 34.25 34.32 34.32 0 0 0
21/02/2022
34.25
 200 33.73 34.39 34.25 100 0 0.0
18/02/2022
33.73
 4,600 34.32 34.32 33.65 0 0 0
17/02/2022
34.32
 0 34.39 34.32 34.32 0 0 0
16/02/2022
34.39
 10,128 34.76 34.76 33.73 6,000 0 0.3
15/02/2022
34.76
 5,400 33.73 34.76 34.32 5,400 0 0.3
14/02/2022
33.73
 400 34.25 34.32 33.73 100 0 0.0
11/02/2022
34.25
 10,102 34.39 34.39 34.17 10,100 0 0.5
10/02/2022
34.39
 3,300 34.39 34.39 32.99 200 0 0.0
09/02/2022
34.39
 1,200 33.73 34.39 33.73 100 0 0.0
08/02/2022
33.73
 2,601 34.39 34.39 33.73 100 0 0.0
07/02/2022
34.39
 2,300 34.69 35.50 32.54 300 0 0.0
28/01/2022
34.69
 1,000 33.95 36.24 33.80 600 0 0.0
27/01/2022
33.95
 700 33.95 33.95 33.88 0 0 0
26/01/2022
33.95
 100 33.73 33.95 33.95 100 0 0.0
25/01/2022
33.73
 400 32.99 34.76 33.28 100 0 0.0
24/01/2022
32.99
 6,100 33.58 35.06 32.54 100 0 0.0
21/01/2022
33.58
 400 33.88 34.69 33.58 100 0 0.0
20/01/2022
33.88
 5,200 33.65 35.35 32.91 200 0 0.0
19/01/2022
33.65
 4,900 33.88 35.50 33.65 100 1,600 -0.1
18/01/2022
33.88
 10,600 33.80 33.88 32.54 200 400 -0.0
17/01/2022
33.80
 12,708 34.02 35.43 33.80 0 8,000 -0.4
14/01/2022
34.02
 7,200 33.73 38.68 33.73 5,600 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |