Tập đoàn Dệt May Việt Nam (vgt)

12.30
-0.30
(-2.38%)
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) 		-1.50 -10.49% 65,054,800 596,800 9.3
12.10
16
12.80
2 tháng
(2026-01-19) 		-0.71 -5.24% 103,691,000 597,700 9.6
12.10
16
12.80
3 tháng
(2025-12-18) 		0.66 5.45% 130,322,400 585,100 9.5
11.84
16
12.80
6 tháng
(2025-09-19) 		0.76 6.31% 170,846,500 590,100 9.5
10.87
16
12.80
12 tháng
(2025-03-24) 		-0.32 -2.42% 356,514,900 599,935 9.8
7.93
16
12.80
24 tháng
(2024-03-28) 		0.79 6.58% 804,421,782 2,717,035 28.9
7.93
17.42
12.80
36 tháng
(2023-04-03) 		2.35 22.48% 951,732,147 5,828,235 68.1
7.93
17.42
12.80
60 tháng
(2021-04-13) 		-1.80 -12.30% 2,326,186,809 5,905,935 78.2
6.69
27.14
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
22.85
 3,351,102 23.03 23.48 22.67 57,300 0 1.5
10/03/2022
23.03
 2,180,185 23.03 23.48 23.03 0 0 0
09/03/2022
23.03
 4,366,893 23.21 23.57 22.58 4,500 0 0.1
08/03/2022
23.21
 5,770,850 24.12 24.12 23.21 1,100 0 0.0
07/03/2022
24.12
 3,758,228 24.21 24.75 23.57 0 0 0
04/03/2022
24.21
 2,744,337 24.57 24.66 24.03 0 0 0
03/03/2022
24.57
 7,144,385 23.48 25.21 23.21 4,600 4,000 0.0
02/03/2022
23.48
 4,768,637 24.03 24.21 23.30 5,200 0 0.1
01/03/2022
24.03
 3,138,143 24.39 24.75 23.94 2,100 4,500 -0.1
28/02/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/02/2022
24.39
 3,042,178 24.12 24.66 24.21 0 0 0
25/02/2022
24.12
 6,539,302 23.41 24.39 23.41 0 0 0
24/02/2022
23.41
 5,195,135 23.41 24.03 22.61 13,000 500 0.3
23/02/2022
23.41
 3,152,895 23.23 24.03 22.87 10,000 4,800 0.1
22/02/2022
23.23
 3,387,567 23.50 23.50 22.52 1,400 0 0.0
21/02/2022
23.50
 1,978,413 23.41 23.58 23.32 0 200 -0.0
18/02/2022
23.41
 3,367,400 23.14 23.85 22.69 0 1,300 -0.0
17/02/2022
23.14
 1,848,543 23.23 23.41 22.78 0 0 0
16/02/2022
23.23
 1,705,496 23.05 23.50 23.05 0 0 0
15/02/2022
23.05
 1,507,587 22.61 23.23 22.61 200 0 0.0
14/02/2022
22.61
 4,428,533 22.78 23.50 22.25 0 0 0
11/02/2022
22.78
 1,374,828 22.87 22.87 22.52 40,600 0 1.0
10/02/2022
22.87
 2,217,728 22.52 23.05 22.34 1,300 0 0.0
09/02/2022
22.52
 1,706,312 22.43 22.61 22.25 300 0 0.0
08/02/2022
22.43
 1,862,389 21.98 22.61 21.80 400 0 0.0
07/02/2022
21.98
 1,820,046 21.00 22.25 21.00 0 0 0
28/01/2022
21.00
 1,339,734 20.74 21.09 20.65 300 0 0.0
27/01/2022
20.74
 1,276,274 20.83 20.91 20.38 0 0 0
26/01/2022
20.83
 1,648,892 21.00 21.54 20.65 0 500 -0.0
25/01/2022
21.00
 2,111,631 20.47 21.18 20.20 0 0 0
24/01/2022
20.47
 3,850,634 21.89 21.98 20.20 0 0 0
21/01/2022
21.89
 2,388,200 22.69 22.69 21.80 100 0 0.0
20/01/2022
22.69
 2,090,700 21.89 22.78 21.72 0 2,500 -0.1
19/01/2022
21.89
 2,281,200 21.27 22.07 21.09 100 0 0.0
18/01/2022
21.27
 4,038,600 21.54 22.25 20.91 400 0 0.0
17/01/2022
21.54
 6,380,603 24.21 24.47 20.91 700 10,000 -0.3
14/01/2022
24.21
 3,078,761 23.85 24.83 23.14 2,700 200 0.1
13/01/2022
23.85
 3,923,184 24.39 24.92 23.67 100 0 0.0
12/01/2022
24.39
 8,005,600 25.28 25.28 22.52 450,100 600 12.2
11/01/2022
25.28
 5,863,479 25.45 26.08 24.83 1,100 300 0.0
10/01/2022
25.45
 8,958,758 27.14 27.50 25.36 500 1,000 -0.0
07/01/2022
27.14
 11,532,741 25.28 27.41 25.19 0 2,100 -0.1
06/01/2022
25.28
 5,552,405 25.36 25.72 25.01 1,000 0 0.0
05/01/2022
25.36
 10,528,700 24.30 25.54 24.21 1,000 500 0.0
04/01/2022
24.30
 3,617,700 23.94 24.39 23.94 0 0 0
31/12/2021
23.94
 2,004,682 24.21 24.39 23.76 100 100 0
30/12/2021
24.21
 4,322,126 23.85 24.65 23.41 500 0 0.0
29/12/2021
23.85
 3,874,300 24.21 24.30 23.67 600 0 0.0
28/12/2021
24.21
 4,116,200 24.65 24.92 24.12 1,700 0 0.0
27/12/2021
24.65
 3,342,294 25.01 25.36 24.03 7,700 0 0.2
24/12/2021
25.01
 6,030,504 24.47 25.90 24.47 500 100,000 -2.8
23/12/2021
24.47
 8,900,863 24.56 25.19 23.14 0 48,000 -1.3
22/12/2021
24.56
 5,852,189 24.83 25.36 24.30 0 4,000 -0.1
21/12/2021
24.83
 4,155,300 25.36 25.36 24.65 0 0 0
20/12/2021
25.36
 6,151,000 25.36 26.17 25.01 0 0 0
17/12/2021
25.36
 10,651,600 24.30 25.99 24.12 4,500 48,200 -1.2
16/12/2021
24.30
 5,355,900 23.50 24.47 23.32 0 0 0
15/12/2021
23.50
 4,007,500 24.12 24.30 23.23 200 0 0.0
14/12/2021
24.12
 4,841,754 24.74 24.83 23.76 0 52,000 -1.4
13/12/2021
24.74
 7,407,898 23.58 24.74 23.58 30,000 100 0.8
10/12/2021
23.58
 3,276,574 23.58 24.21 23.32 0 19,200 -0.5
09/12/2021
23.58
 4,652,940 22.87 23.85 22.61 800 0 0.0
08/12/2021
22.87
 3,109,502 22.61 23.05 22.43 0 0 0
07/12/2021
22.61
 2,739,259 21.80 22.69 21.80 1,300 50,000 -1.2
06/12/2021
21.80
 5,578,989 22.52 23.14 21.18 3,000 0 0.1
03/12/2021
22.52
 5,029,333 23.67 24.03 22.52 0 0 0
02/12/2021
23.67
 2,960,395 23.94 24.47 22.87 48,700 0 1.3
01/12/2021
23.94
 8,519,130 22.07 24.65 19.05 4,000 100 0.1
30/11/2021
22.07
 4,944,678 21.80 22.61 21.80 100 0 0.0
29/11/2021
21.80
 3,218,340 22.16 22.16 20.91 2,000 2,100 -0.0
26/11/2021
22.16
 4,339,900 22.61 23.05 22.07 100 4,500 -0.1
25/11/2021
22.61
 4,584,936 22.52 23.32 21.89 10,000 0 0.2
24/11/2021
22.52
 3,570,531 22.61 22.96 22.25 20,000 100 0.5
23/11/2021
22.61
 4,631,469 21.18 22.87 20.91 20,000 5,000 0.4
22/11/2021
21.18
 8,362,841 23.23 23.50 20.91 0 0 0
19/11/2021
23.23
 12,061,790 24.83 25.54 21.72 95,900 5,000 2.5
18/11/2021
24.83
 5,534,991 24.74 25.28 24.30 4,500 0 0.1
17/11/2021
24.74
 4,128,606 24.56 25.28 24.21 12,500 600 0.3
16/11/2021
24.56
 5,919,500 25.28 25.36 24.47 200 6,100 -0.2
15/11/2021
25.28
 7,358,100 25.19 26.34 24.65 50,100 2,600 1.3
12/11/2021
25.19
 4,459,539 25.36 25.36 24.65 59,300 8,200 1.5
11/11/2021
25.36
 5,291,300 25.63 25.81 24.56 900 0 0.0
10/11/2021
25.63
 3,288,054 25.19 26.08 20.83 1,000 0 0.0
09/11/2021
25.19
 8,862,976 24.30 25.63 23.85 1,300 10,000 -0.2
08/11/2021
24.30
 8,028,287 24.56 28.03 24.03 29,100 19,000 0.3
05/11/2021
24.56
 5,211,496 24.39 27.50 24.03 4,000 1,000 0.1
04/11/2021
24.39
 7,420,622 23.32 24.47 23.14 39,200 22,200 0.4
03/11/2021
23.32
 10,755,712 24.03 24.83 23.14 79,400 0 2.2
02/11/2021
24.03
 11,449,636 22.25 24.56 22.25 1,100 0 0.0
01/11/2021
22.25
 6,540,891 21.80 22.52 18.60 0 0 0
29/10/2021
21.80
 4,547,187 21.54 21.98 21.27 200 2,000 -0.0
28/10/2021
21.54
 13,655,067 20.11 21.89 19.94 23,300 2,200 0.5
27/10/2021
20.11
 5,597,300 19.94 20.38 19.85 4,900 1,000 0.1
26/10/2021
19.94
 5,933,400 19.58 20.11 19.58 37,700 0 0.8
25/10/2021
19.58
 10,482,500 19.22 20.20 19.31 50,000 5,200 1.0
22/10/2021
19.22
 6,296,500 18.96 19.31 18.87 0 1,000 -0.0
21/10/2021
18.96
 6,413,100 18.16 19.13 18.07 5,000 0 0.1
20/10/2021
18.16
 4,422,500 18.42 18.69 17.71 100 4,600 -0.1
19/10/2021
18.42
 4,362,000 18.60 18.69 18.24 0 0 0
18/10/2021
18.60
 5,800,500 19.05 19.31 18.33 0 0 0
15/10/2021
19.05
 5,630,300 19.13 19.31 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |