Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-18) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2022
18.04
 3,205,692 19.04 19.04 17.86 1,700 0 0.0
09/06/2022
19.04
 1,764,829 18.95 19.31 18.77 38,200 0 0.8
08/06/2022
18.95
 2,892,869 18.50 19.31 18.41 19,500 0 0.4
07/06/2022
18.50
 4,506,129 17.32 18.59 16.87 0 0 0
06/06/2022
17.32
 1,894,262 17.86 17.95 17.32 0 0 0
03/06/2022
17.86
 1,610,397 18.13 18.32 17.68 60,000 0 1.2
02/06/2022
18.13
 2,458,580 18.23 18.68 17.95 0 0 0
01/06/2022
18.23
 2,439,515 17.50 18.32 17.41 0 0 0
31/05/2022
17.50
 1,547,557 17.50 17.77 17.32 0 0 0
30/05/2022
17.50
 1,128,390 17.59 17.68 17.32 0 0 0
27/05/2022
17.59
 1,262,810 17.59 17.86 17.41 0 0 0
26/05/2022
17.59
 1,563,656 17.68 17.95 17.41 0 0 0
25/05/2022
17.68
 2,838,587 16.96 17.68 16.68 0 0 0
24/05/2022
16.96
 1,562,450 16.59 16.96 16.23 0 0 0
23/05/2022
16.59
 1,437,600 16.87 17.32 16.14 0 0 0
20/05/2022
16.87
 1,247,535 16.59 17.23 16.59 0 0 0
19/05/2022
16.59
 1,270,747 16.87 16.87 15.87 0 0 0
18/05/2022
16.87
 1,564,266 17.14 17.32 16.68 0 2,000 -0.0
17/05/2022
17.14
 2,141,523 15.60 17.32 15.60 0 6,000 -0.1
16/05/2022
15.60
 1,164,041 14.69 16.68 15.32 0 0 0
13/05/2022
14.69
 3,225,101 15.87 16.32 14.51 0 8,000 -0.1
12/05/2022
15.87
 1,837,700 17.41 17.41 15.41 0 0 0
11/05/2022
17.41
 995,850 17.14 17.41 16.87 0 0 0
10/05/2022
17.14
 2,239,075 16.05 17.32 14.05 0 0 0
09/05/2022
16.05
 2,410,894 17.68 17.77 15.78 0 2,000 -0.0
06/05/2022
17.68
 2,112,961 19.04 19.04 17.68 1,000 0 0.0
05/05/2022
19.04
 1,998,953 19.22 19.77 18.50 0 0 0
04/05/2022
19.22
 2,141,100 19.22 19.86 19.04 0 0 0
29/04/2022
19.22
 3,449,682 18.04 19.59 17.77 0 0 0
28/04/2022
18.04
 1,732,990 17.50 18.13 17.59 0 0 0
27/04/2022
17.50
 2,220,010 17.41 17.68 16.68 0 453,200 -8.7
26/04/2022
17.41
 2,994,102 16.59 17.59 15.05 6,000 0 0.1
25/04/2022
16.59
 3,729,883 18.59 18.95 16.14 100 0 0.0
22/04/2022
18.59
 3,569,200 19.04 19.95 17.68 200 0 0.0
21/04/2022
19.04
 5,182,900 20.58 20.85 18.13 1,000 1,300 -0.0
20/04/2022
20.58
 4,583,205 22.12 22.67 20.31 8,500 3,000 0.1
19/04/2022
22.12
 2,800,400 23.12 23.48 21.85 0 0 0
18/04/2022
23.12
 4,234,100 23.12 23.94 22.94 0 0 0
15/04/2022
23.12
 3,783,400 22.85 23.67 22.67 0 0 0
14/04/2022
22.85
 1,724,300 22.85 23.12 22.58 0 0 0
13/04/2022
22.85
 2,276,331 22.21 22.85 21.94 3,200 1,000 0.1
12/04/2022
22.21
 3,416,627 23.03 23.39 22.21 1,600 0 0.0
08/04/2022
23.03
 4,017,271 23.85 24.03 22.85 1,400 0 0.0
07/04/2022
23.85
 3,817,525 24.30 24.66 23.67 0 6 -0.0
06/04/2022
24.30
 3,249,040 24.12 24.39 23.76 0 0 0
05/04/2022
24.12
 3,630,593 24.66 24.84 24.03 0 10,000 -0.3
04/04/2022
24.66
 5,711,864 24.48 25.39 24.48 1,700 0 0.0
01/04/2022
24.48
 3,588,765 24.48 24.93 24.12 1,100 100 0.0
31/03/2022
24.48
 5,754,614 24.30 24.93 24.12 0 10,200 -0.3
30/03/2022
24.30
 5,880,259 24.30 24.66 23.48 1,306 0 0.0
29/03/2022
24.30
 5,695,467 23.85 24.66 24.03 100 0 0.0
28/03/2022
23.85
 5,539,499 23.76 24.21 23.21 0 4,500 -0.1
25/03/2022
23.76
 4,757,420 23.03 23.94 23.12 0 5,000 -0.1
24/03/2022
23.03
 3,134,218 22.85 23.30 22.67 20,000 0 0.5
23/03/2022
22.85
 2,042,828 23.03 23.12 22.76 0 0 0
22/03/2022
23.03
 2,103,857 23.12 23.30 22.85 0 0 0
21/03/2022
23.12
 2,299,326 22.76 23.39 22.67 0 200 -0.0
18/03/2022
22.76
 1,668,625 22.76 23.03 22.58 0 0 0
17/03/2022
22.76
 1,548,839 22.58 22.94 22.58 0 0 0
16/03/2022
22.58
 1,467,492 22.21 22.67 22.21 100 0 0.0
15/03/2022
22.21
 1,918,640 22.03 22.31 21.85 1,500 1,300 0.0
14/03/2022
22.03
 3,025,559 22.85 22.94 21.94 25,700 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |