Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
33.16
 6,300 33.32 33.71 32.52 100 0 0.0
09/07/2021
33.32
 600 33.95 34.51 33.32 100 0 0.0
08/07/2021
33.95
 11,200 33.71 34.43 33.00 100 0 0.0
07/07/2021
33.71
 8,700 33.71 33.71 32.52 100 0 0.0
06/07/2021
33.71
 19,700 34.03 34.03 33.55 1,000 0 0.0
05/07/2021
34.03
 2,020 34.03 34.11 33.71 0 0 0
02/07/2021
34.03
 7,631 34.03 34.74 33.79 100 0 0.0
01/07/2021
34.03
 2,500 34.11 34.11 33.95 0 0 0
30/06/2021
34.11
 1,920 34.43 34.82 33.87 400 0 0.0
29/06/2021
34.43
 700 33.71 34.90 33.71 200 0 0.0
28/06/2021
33.71
 10,450 34.11 34.51 33.71 100 0 0.0
25/06/2021
34.11
 3,702 34.11 34.11 33.40 100 0 0.0
24/06/2021
34.11
 4,200 34.03 34.11 34.11 0 0 0
23/06/2021
34.03
 2,306 34.35 34.67 32.92 100 0 0.0
22/06/2021
34.35
 1,700 34.51 35.22 34.35 100 0 0.0
21/06/2021
34.51
 3,800 34.51 36.33 34.51 100 0 0
18/06/2021
34.51
 8,400 34.11 34.82 33.79 0 0 0
17/06/2021
34.11
 4,600 33.71 34.11 33.32 0 0 0
16/06/2021
33.71
 5,000 34.51 34.51 33.71 0 0 0
15/06/2021
34.51
 9,100 34.35 34.90 34.51 0 0 0
14/06/2021
34.35
 15,310 33.87 34.51 33.48 0 0 0
11/06/2021
33.87
 13,500 33.32 34.03 32.92 0 0 0
10/06/2021
33.32
 4,100 33.71 33.71 33.32 0 0 0
09/06/2021
33.71
 1,920 33.32 33.71 33.48 100 0 0.0
08/06/2021
33.32
 3,100 32.76 34.43 33.32 500 0 0.0
07/06/2021
32.76
 8,320 33.71 33.71 32.52 0 0 0
04/06/2021
33.71
 5,200 33.40 33.71 33.24 0 0 0
03/06/2021
33.40
 6,900 33.08 33.95 33.00 0 0 0
02/06/2021
33.08
 4,131 33.32 34.03 32.52 100 0 0.0
01/06/2021
33.32
 2,610 34.11 34.11 32.92 100 0 0.0
31/05/2021
34.11
 6,100 33.71 34.11 33.32 2,900 100 0.1
28/05/2021
33.71
 1,900 33.32 34.03 33.08 300 0 0.0
27/05/2021
33.32
 12,600 33.32 33.71 33.32 0 0 0
26/05/2021
33.32
 7,800 33.40 33.71 32.68 0 0 0
25/05/2021
33.40
 9,100 33.79 34.11 32.52 200 0 0.0
24/05/2021
33.79
 8,400 34.11 34.11 33.24 200 0 0.0
21/05/2021
34.11
 5,803 33.32 34.11 33.32 200 4,700 -0.2
20/05/2021
33.32
 34,400 34.51 34.51 33.32 0 30,200 -1.3
19/05/2021
34.51
 10,900 33.32 34.51 33.32 100 0 0.0
18/05/2021
33.32
 9,100 32.92 34.74 32.92 300 4,800 -0.2
17/05/2021
32.92
 35,400 34.11 35.62 32.52 100 16,500 -0.7
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
34.11
 21,400 34.11 35.70 34.11 0 8,900 -0.4
13/05/2021
34.11
 7,100 34.49 34.49 34.11 0 0 0
12/05/2021
34.49
 9,700 34.11 34.49 34.11 0 0 0
11/05/2021
34.11
 29,000 34.79 35.02 34.03 200 0 0.0
10/05/2021
34.79
 22,600 34.87 35.47 33.73 7,100 0 0.3
07/05/2021
34.87
 17,822 34.87 34.87 33.35 10,100 0 0.4
06/05/2021
34.87
 38,200 34.72 36.38 34.11 10,400 0 0.5
05/05/2021
34.72
 69,900 34.94 35.70 34.49 35,000 0 1.6
04/05/2021
34.94
 32,600 36.76 36.76 34.56 9,600 0 0.4
29/04/2021
36.76
 400 36.76 37.67 36.38 300 0 0.0
28/04/2021
36.76
 3,000 35.17 37.90 35.25 300 900 -0.0
27/04/2021
35.17
 14,703 36.84 36.84 34.87 300 0 0.0
26/04/2021
36.84
 9,700 36.69 40.93 35.25 1,000 0 0.1
23/04/2021
36.69
 2,800 35.63 36.76 35.70 200 0 0.0
22/04/2021
35.63
 4,000 36.76 36.76 35.63 0 0 0
20/04/2021
36.76
 407 37.37 37.37 36.76 0 0 0
19/04/2021
37.37
 500 37.75 37.75 37.37 0 0 0
16/04/2021
37.75
 100 36.38 37.75 37.75 100 0 0.0
15/04/2021
36.38
 5,600 37.52 37.75 36.38 100 0 0
14/04/2021
37.52
 13,000 37.82 38.96 36.61 100 0 0.0
13/04/2021
37.82
 16,231 37.52 38.35 36.38 10,100 0 0.5
12/04/2021
37.52
 8,520 38.96 38.96 37.37 0 0 0
09/04/2021
38.96
 100 38.28 38.96 38.96 100 0 0.0
08/04/2021
38.28
 10,001 38.20 39.19 37.90 100 0 0.0
07/04/2021
38.20
 4,401 38.13 39.04 37.90 200 0 0.0
06/04/2021
38.13
 7,660 38.20 38.20 37.14 100 1,600 -0.1
05/04/2021
38.20
 9,900 39.34 39.34 37.90 100 4,800 -0.2
02/04/2021
39.34
 5,100 39.57 39.87 38.28 100 0 0.0
01/04/2021
39.57
 10,700 39.72 39.72 37.52 200 0 0.0
31/03/2021
39.72
 20,108 39.34 44.87 38.66 3,800 0 0.2
30/03/2021
39.34
 8,710 39.34 39.42 38.58 300 0 0.0
29/03/2021
39.34
 35,600 35.25 39.42 37.07 20,700 0 1.1
26/03/2021
35.25
 10,300 37.82 37.82 34.72 100 0 0.0
25/03/2021
37.82
 2,300 38.66 38.66 36.38 100 0 0.0
24/03/2021
38.66
 1,324 39.04 39.04 38.28 1,000 0 0.1
23/03/2021
39.04
 539 39.95 39.95 37.52 100 0 0.0
22/03/2021
39.95
 100 39.42 39.95 39.95 100 0 0.0
19/03/2021
39.42
 830 39.42 39.42 39.34 0 0 0
18/03/2021
39.42
 858 39.42 39.42 39.42 0 0 0
17/03/2021
39.42
 3,200 40.10 40.17 39.42 0 0 0
16/03/2021
40.10
 42,600 38.51 40.48 39.04 31,100 0 1.6
15/03/2021
38.51
 63,400 37.29 40.17 37.82 1,200 0 0.1
12/03/2021
37.29
 13,500 37.90 38.66 36.99 300 0 0.0
11/03/2021
37.90
 27,600 37.14 37.90 36.69 20,200 0 1.0
10/03/2021
37.14
 6,800 37.90 37.90 36.38 100 0 0.0
09/03/2021
37.90
 31,600 36.76 37.90 36.16 20,000 0 1.0
08/03/2021
36.76
 13,039 36.76 37.52 36.76 200 0 0.0
05/03/2021
36.76
 53,412 34.94 36.76 34.72 22,000 100 1.0
04/03/2021
34.94
 42,300 35.32 35.63 34.72 3,600 400 0.1
03/03/2021
35.32
 19,150 34.72 35.63 34.34 8,500 0 0.4
02/03/2021
34.72
 9,800 34.87 34.87 34.34 0 900 -0.0
01/03/2021
34.87
 9,960 35.63 35.63 34.87 200 0 0.0
26/02/2021
35.63
 65,183 34.26 35.63 33.81 2,200 0 0.1
25/02/2021
34.26
 5,200 34.56 34.64 33.43 100 0 0.0
24/02/2021
34.56
 43,254 33.35 34.72 33.58 20,100 0 0.9
23/02/2021
33.35
 12,526 34.56 34.56 33.35 0 0 0
22/02/2021
34.56
 48,200 34.49 34.87 33.20 20,000 0 0.9
19/02/2021
34.49
 34,200 34.87 35.25 32.97 20,100 0 0.9
18/02/2021
34.87
 76,600 33.05 34.87 32.90 25,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |