Tổng Công ty cổ phần May Việt Tiến (vgg)

42.40
0
(0%)
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) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
34.75
 6,500 34.83 34.83 33.12 2,200 200 0.1
31/08/2021
34.83
 15,815 33.74 35.60 33.35 12,100 0 0.5
30/08/2021
33.74
 57,600 32.96 33.74 33.12 0 0 0
27/08/2021
32.96
 3,100 33.35 33.58 32.65 0 0 0
26/08/2021
33.35
 5,290 33.43 33.43 32.65 0 0 0
25/08/2021
33.43
 4,200 33.58 33.58 33.35 0 0 0
24/08/2021
33.58
 11,800 33.66 33.66 33.35 0 0 0
23/08/2021
33.66
 18,705 34.83 36.07 32.89 4,000 0 0.2
20/08/2021
34.83
 13,200 34.90 36.14 34.83 0 0 0
19/08/2021
34.90
 24,900 35.68 36.38 34.90 7,000 0 0.3
18/08/2021
35.68
 94,710 33.35 36.22 33.51 32,800 0 1.5
17/08/2021
33.35
 2,700 33.35 33.58 33.35 0 0 0
16/08/2021
33.35
 22,600 32.58 33.90 32.58 0 0 0
13/08/2021
32.58
 12,000 31.80 33.74 32.34 0 3,000 -0.1
12/08/2021
31.80
 5,100 33.51 33.51 31.80 0 0 0
11/08/2021
33.51
 2,600 33.43 33.66 33.51 0 0 0
10/08/2021
33.43
 3,420 33.35 33.66 33.43 0 0 0
09/08/2021
33.35
 2,700 33.35 34.13 32.96 0 0 0
06/08/2021
33.35
 9,500 33.27 33.43 32.96 0 0 0
05/08/2021
33.27
 200 33.58 33.58 32.65 100 0 0.0
04/08/2021
33.58
 500 33.27 33.66 32.58 200 0 0.0
03/08/2021
33.27
 4,800 34.05 34.05 33.27 0 0 0
02/08/2021
34.05
 3,800 37.23 37.23 32.73 2,100 0 0.1
30/07/2021
37.23
 6,400 32.50 37.23 31.96 3,400 100 0.1
29/07/2021
32.50
 1,300 32.34 32.50 32.27 0 0 0
28/07/2021
32.34
 2,200 31.80 32.58 32.34 0 0 0
27/07/2021
31.80
 3,300 31.80 32.19 31.80 0 0 0
26/07/2021
31.80
 13,200 31.80 32.58 30.87 100 0 0.0
23/07/2021
31.80
 4,200 32.65 32.65 31.72 0 0 0
22/07/2021
32.65
 590 32.73 32.73 32.65 0 0 0
21/07/2021
32.73
 1,600 32.58 33.27 32.65 100 0 0.0
20/07/2021
32.58
 1,700 33.27 33.27 32.42 0 0 0
19/07/2021
33.27
 100 31.80 33.27 33.27 100 0 0.0
16/07/2021
31.80
 1,500 31.03 33.58 31.80 400 0 0.0
15/07/2021
31.03
 2,300 32.19 32.58 31.03 100 0 0.0
14/07/2021
32.19
 3,600 32.34 33.12 31.65 200 0 0.0
13/07/2021
32.34
 2,100 32.42 33.51 31.41 100 0 0.0
12/07/2021
32.42
 6,300 32.58 32.96 31.80 100 0 0.0
09/07/2021
32.58
 600 33.20 33.74 32.58 100 0 0.0
08/07/2021
33.20
 11,200 32.96 33.66 32.27 100 0 0.0
07/07/2021
32.96
 8,700 32.96 32.96 31.80 100 0 0.0
06/07/2021
32.96
 19,700 33.27 33.27 32.81 1,000 0 0.0
05/07/2021
33.27
 2,020 33.27 33.35 32.96 0 0 0
02/07/2021
33.27
 7,631 33.27 33.97 33.04 100 0 0.0
01/07/2021
33.27
 2,500 33.35 33.35 33.20 0 0 0
30/06/2021
33.35
 1,920 33.66 34.05 33.12 400 0 0.0
29/06/2021
33.66
 700 32.96 34.13 32.96 200 0 0.0
28/06/2021
32.96
 10,450 33.35 33.74 32.96 100 0 0.0
25/06/2021
33.35
 3,702 33.35 33.35 32.65 100 0 0.0
24/06/2021
33.35
 4,200 33.27 33.35 33.35 0 0 0
23/06/2021
33.27
 2,306 33.58 33.90 32.19 100 0 0.0
22/06/2021
33.58
 1,700 33.74 34.44 33.58 100 0 0.0
21/06/2021
33.74
 3,800 33.74 35.52 33.74 100 0 0
18/06/2021
33.74
 8,400 33.35 34.05 33.04 0 0 0
17/06/2021
33.35
 4,600 32.96 33.35 32.58 0 0 0
16/06/2021
32.96
 5,000 33.74 33.74 32.96 0 0 0
15/06/2021
33.74
 9,100 33.58 34.13 33.74 0 0 0
14/06/2021
33.58
 15,310 33.12 33.74 32.73 0 0 0
11/06/2021
33.12
 13,500 32.58 33.27 32.19 0 0 0
10/06/2021
32.58
 4,100 32.96 32.96 32.58 0 0 0
09/06/2021
32.96
 1,920 32.58 32.96 32.73 100 0 0.0
08/06/2021
32.58
 3,100 32.03 33.66 32.58 500 0 0.0
07/06/2021
32.03
 8,320 32.96 32.96 31.80 0 0 0
04/06/2021
32.96
 5,200 32.65 32.96 32.50 0 0 0
03/06/2021
32.65
 6,900 32.34 33.20 32.27 0 0 0
02/06/2021
32.34
 4,131 32.58 33.27 31.80 100 0 0.0
01/06/2021
32.58
 2,610 33.35 33.35 32.19 100 0 0.0
31/05/2021
33.35
 6,100 32.96 33.35 32.58 2,900 100 0.1
28/05/2021
32.96
 1,900 32.58 33.27 32.34 300 0 0.0
27/05/2021
32.58
 12,600 32.58 32.96 32.58 0 0 0
26/05/2021
32.58
 7,800 32.65 32.96 31.96 0 0 0
25/05/2021
32.65
 9,100 33.04 33.35 31.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |