Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
7.51
 1,266,940 6.52 7.51 5.90 55,000 0 0.4
15/11/2022
6.52
 1,494,462 7.33 7.33 6.26 95,000 0 0.7
14/11/2022
7.33
 1,221,665 7.60 7.60 6.70 110,000 0 0.9
11/11/2022
7.60
 895,300 7.42 7.96 7.42 0 400 -0.0
10/11/2022
7.42
 1,445,900 8.67 8.67 7.42 2,000 0 0.0
09/11/2022
8.67
 663,501 8.58 8.85 8.13 0 270,100 -2.6
08/11/2022
8.58
 656,714 8.67 8.76 8.13 0 0 0
07/11/2022
8.67
 783,701 9.92 10.01 8.67 600 0 0.0
04/11/2022
9.92
 557,800 10.46 10.64 9.65 500 150,000 -1.7
03/11/2022
10.46
 330,305 10.55 10.73 10.46 0 0 0
02/11/2022
10.55
 359,800 10.82 10.99 10.55 0 0 0
01/11/2022
10.82
 382,600 10.73 10.99 10.64 0 5,000 -0.1
31/10/2022
10.73
 208,500 10.99 11.17 10.46 500 0 0.0
28/10/2022
10.99
 420,510 10.99 11.26 10.82 0 0 0
27/10/2022
10.99
 427,620 10.37 10.99 10.19 10,000 0 0.1
26/10/2022
10.37
 290,500 10.37 10.90 10.28 0 0 0
25/10/2022
10.37
 1,713,760 11.71 12.07 10.37 0 10,000 -0.1
24/10/2022
11.71
 439,458 12.60 12.78 11.62 0 0 0
21/10/2022
12.60
 501,537 13.50 13.59 12.51 0 0 0
20/10/2022
13.50
 543,100 13.59 13.85 13.41 1,000 0 0.0
19/10/2022
13.59
 251,455 13.68 13.68 13.50 0 0 0
18/10/2022
13.68
 454,400 13.41 13.68 13.23 0 0 0
17/10/2022
13.41
 329,423 13.50 13.50 13.14 0 0 0
14/10/2022
13.50
 866,254 13.32 13.85 13.23 0 0 0
13/10/2022
13.32
 791,100 12.78 14.30 12.60 0 0 0
12/10/2022
12.78
 519,731 12.51 12.87 12.07 0 0 0
11/10/2022
12.51
 589,851 12.42 13.05 12.07 0 0 0
10/10/2022
12.42
 421,624 12.42 12.60 11.62 0 0 0
07/10/2022
12.42
 955,113 13.05 13.05 12.33 0 0 0
06/10/2022
13.05
 516,214 13.50 13.59 13.05 0 0 0
05/10/2022
13.50
 474,101 12.96 13.50 12.78 0 0 0
04/10/2022
12.96
 628,301 13.05 13.32 12.69 0 0 0
03/10/2022
13.05
 549,200 13.41 13.41 12.87 0 0 0
30/09/2022
13.41
 841,122 13.50 13.50 12.87 0 0 0
29/09/2022
13.50
 1,228,300 13.50 13.94 13.23 0 100,000 -1.5
28/09/2022
13.50
 1,161,500 14.21 14.21 13.32 100 0 0.0
27/09/2022
14.21
 340,201 14.30 14.30 14.12 0 0 0
26/09/2022
14.30
 558,000 14.75 14.75 14.12 0 0 0
23/09/2022
14.75
 259,700 14.84 14.93 14.57 0 0 0
22/09/2022
14.84
 158,817 14.57 14.84 14.48 200 0 0.0
21/09/2022
14.57
 545,219 14.66 14.93 14.39 0 0 0
20/09/2022
14.66
 614,387 14.39 14.75 14.30 0 0 0
19/09/2022
14.39
 782,328 14.93 14.93 14.30 0 0 0
16/09/2022
14.93
 517,100 15.19 15.19 14.84 0 0 0
15/09/2022
15.19
 385,412 15.19 15.37 15.19 0 0 0
14/09/2022
15.19
 490,940 15.55 15.55 14.75 0 0 0
13/09/2022
15.55
 815,082 15.11 15.55 14.93 0 0 0
12/09/2022
15.11
 253,379 15.28 15.46 15.11 0 0 0
09/09/2022
15.28
 626,700 15.02 15.37 14.93 0 0 0
08/09/2022
15.02
 729,210 15.37 15.55 15.02 0 0 0
07/09/2022
15.37
 886,790 15.73 15.91 15.19 0 73,500 -1.3
06/09/2022
15.73
 520,820 15.73 15.91 15.64 300 0 0.0
05/09/2022
15.73
 281,201 15.91 16.00 15.64 0 0 0
31/08/2022
15.91
 377,194 15.91 16.00 15.64 0 0 0
30/08/2022
15.91
 698,400 15.64 16.18 15.64 0 0 0
29/08/2022
15.64
 970,206 15.82 15.82 15.28 0 0 0
26/08/2022
15.82
 484,872 16.00 16.18 15.73 0 0 0
25/08/2022
16.00
 529,507 16.09 16.18 16.00 0 0 0
24/08/2022
16.09
 736,535 16.09 16.27 15.82 0 0 0
23/08/2022
16.09
 814,500 15.73 16.27 15.46 0 0 0
22/08/2022
15.73
 1,125,633 16.18 16.18 15.55 0 110,000 -2.0
19/08/2022
16.18
 994,241 16.36 16.45 16.00 0 0 0
18/08/2022
16.36
 941,200 16.63 16.63 16.27 0 0 0
17/08/2022
16.63
 783,900 16.80 16.89 16.54 0 0 0
16/08/2022
16.80
 676,700 16.71 16.80 16.63 0 0 0
15/08/2022
16.71
 929,734 16.71 16.80 16.63 0 0 0
12/08/2022
16.71
 1,491,643 16.80 16.89 14.57 0 0 0
11/08/2022
16.80
 1,124,296 17.25 17.43 16.80 0 0 0
10/08/2022
17.25
 735,860 17.34 17.43 17.07 3,000 0 0.1
09/08/2022
17.34
 2,043,054 16.89 17.43 16.80 0 4,000 -0.1
08/08/2022
16.89
 915,756 16.80 17.16 16.63 6,000 0 0.1
05/08/2022
16.80
 683,210 16.71 16.80 16.63 0 0 0
04/08/2022
16.71
 938,960 16.80 17.07 16.63 0 0 0
03/08/2022
16.80
 792,200 16.98 16.98 16.71 1,000 0 0.0
02/08/2022
16.98
 734,514 16.98 17.25 16.71 0 0 0
01/08/2022
16.98
 1,583,290 16.45 17.07 16.54 0 600 -0.0
29/07/2022
16.45
 1,227,223 16.27 16.63 16.36 100 0 0.0
28/07/2022
16.27
 683,872 16.36 16.54 16.18 0 0 0
27/07/2022
16.36
 412,300 16.18 16.36 16.00 0 0 0
26/07/2022
16.18
 335,910 16.54 16.54 16.18 0 0 0
25/07/2022
16.54
 929,468 16.45 16.71 16.36 0 0 0
22/07/2022
16.45
 719,370 16.45 16.45 16.09 0 0 0
21/07/2022
16.45
 593,520 16.36 16.45 16.18 0 0 0
20/07/2022
16.36
 1,293,010 16.00 16.54 16.00 0 0 0
19/07/2022
16.00
 654,700 15.91 16.00 15.73 0 0 0
18/07/2022
15.91
 926,400 16.00 16.09 15.82 0 0 0
15/07/2022
16.00
 1,050,500 15.91 16.00 15.82 0 0 0
14/07/2022
15.91
 715,400 15.82 16.00 15.64 0 0 0
13/07/2022
15.82
 1,583,662 15.55 16.09 15.37 0 0 0
12/07/2022
15.55
 955,724 15.11 15.55 14.93 0 0 0
11/07/2022
15.11
 659,810 15.28 15.37 14.93 0 1,000 -0.0
08/07/2022
15.28
 686,600 14.93 15.28 14.93 400 200 0.0
07/07/2022
14.93
 814,820 15.02 15.19 14.57 0 0 0
06/07/2022
15.02
 1,353,450 15.46 15.64 14.84 0 1,200 -0.0
05/07/2022
15.46
 1,348,740 16.09 16.18 15.37 0 0 0
04/07/2022
16.09
 714,939 16.00 16.27 15.82 0 500 -0.0
01/07/2022
16.00
 1,345,520 16.18 16.27 15.73 0 0 0
30/06/2022
16.18
 1,788,310 16.09 16.36 15.82 0 0 0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
29/06/2022
16.09
 662,555 16.18 16.27 14.30 1,000 0 0.0
28/06/2022
16.18
 1,526,025 16.18 16.53 16.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |