Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2022
33.73
 11,500 34.25 34.69 33.73 2,100 0 0.1
12/01/2022
34.25
 27,000 34.62 34.62 31.95 200 0 0.0
11/01/2022
34.62
 1,017 34.84 34.84 33.43 0 0 0
10/01/2022
34.84
 550 34.39 35.06 34.76 100 0 0.0
07/01/2022
34.39
 4,530 34.54 34.54 34.02 0 0 0
06/01/2022
34.54
 3,000 34.39 34.76 34.54 2,100 0 0.1
05/01/2022
34.39
 7,400 34.91 35.13 34.39 100 0 0.0
04/01/2022
34.91
 8,900 33.95 35.06 33.80 0 0 0
31/12/2021
33.95
 29,800 34.10 38.02 33.51 21,500 0 1.0
30/12/2021
34.10
 10,200 34.02 34.10 33.43 100 0 0.0
29/12/2021
34.02
 1,000 33.95 34.17 34.02 500 0 0.0
28/12/2021
33.95
 1,700 34.10 34.17 32.54 200 0 0.0
27/12/2021
34.10
 4,300 34.02 34.39 33.88 300 0 0.0
24/12/2021
34.02
 8,707 33.95 34.10 30.33 5,300 0 0.2
23/12/2021
33.95
 9,600 33.95 33.95 33.28 400 0 0.0
22/12/2021
33.95
 12,103 34.25 34.62 31.80 10,300 0 0.5
21/12/2021
34.25
 27,200 34.02 34.54 33.28 24,400 0 1.1
20/12/2021
34.02
 3,800 34.02 34.25 32.62 100 0 0.0
17/12/2021
34.02
 3,700 33.14 34.62 33.14 0 0 0
16/12/2021
33.14
 4,700 34.02 34.02 32.91 0 0 0
15/12/2021
34.02
 1,700 33.80 34.02 33.51 300 0 0.0
14/12/2021
33.80
 1,200 33.95 34.39 33.80 1,000 0 0.0
13/12/2021
33.95
 9,000 33.58 33.95 33.58 6,900 0 0.3
10/12/2021
33.58
 9,700 33.88 34.17 33.58 2,500 2,000 0.0
09/12/2021
33.88
 8,600 33.88 34.39 33.43 7,400 0 0.3
08/12/2021
33.88
 1,300 34.25 34.32 33.58 300 0 0.0
07/12/2021
34.25
 27,800 34.02 34.32 33.65 25,300 0 1.2
06/12/2021
34.02
 6,800 33.36 34.25 32.91 200 0 0.0
03/12/2021
33.36
 9,400 33.28 34.39 33.28 200 0 0.0
02/12/2021
33.28
 7,718 33.51 34.02 33.28 1,200 0 0.1
01/12/2021
33.51
 1,755 34.10 34.10 33.43 0 0 0
30/11/2021
34.10
 40,627 33.58 34.76 33.58 31,900 4,700 1.3
29/11/2021
33.58
 17,820 33.43 34.02 33.28 8,600 8,000 0.0
26/11/2021
33.43
 5,000 34.02 34.02 33.28 100 0 0.0
25/11/2021
34.02
 14,505 33.95 34.32 33.28 10,100 9,900 0.0
24/11/2021
33.95
 11,600 33.88 34.62 32.91 3,200 0 0.1
23/11/2021
33.88
 8,300 32.99 34.62 32.91 7,000 0 0.3
22/11/2021
32.99
 11,000 33.65 33.65 32.99 100 0 0.0
19/11/2021
33.65
 11,352 34.25 34.25 33.65 0 0 0
18/11/2021
34.25
 10,400 34.10 34.69 33.65 200 0 0.0
17/11/2021
34.10
 9,120 34.76 34.76 34.02 100 0 0.0
16/11/2021
34.76
 11,100 34.76 34.76 34.02 1,700 0 0.1
15/11/2021
34.76
 17,100 34.91 34.98 34.02 5,000 0 0.2
12/11/2021
34.91
 3,900 35.35 35.35 34.69 0 0 0
11/11/2021
35.35
 21,800 34.69 35.50 34.17 1,600 0 0.1
10/11/2021
34.69
 8,320 35.35 35.80 34.54 300 0 0.0
09/11/2021
35.35
 30,850 35.87 36.24 35.13 0 0 0
08/11/2021
35.87
 90,665 33.95 35.87 34.69 12,500 0 0.6
05/11/2021
33.95
 15,079 34.25 34.32 33.95 5,300 0 0.2
04/11/2021
34.25
 89,245 33.51 34.39 33.65 20,000 0 0.9
03/11/2021
33.51
 12,750 33.36 33.95 33.43 100 0 0.0
02/11/2021
33.36
 29,600 33.95 34.02 33.36 0 4,000 -0.2
01/11/2021
33.95
 8,900 34.17 34.25 29.07 200 1,000 -0.0
29/10/2021
34.17
 10,900 33.95 34.39 33.43 600 0 0.0
28/10/2021
33.95
 450 34.02 34.32 33.95 200 0 0.0
27/10/2021
34.02
 24,900 33.65 34.17 33.65 0 0 0
26/10/2021
33.65
 3,200 33.65 33.73 32.99 1,000 0 0.0
25/10/2021
33.65
 6,100 33.14 33.88 32.99 200 0 0.0
22/10/2021
33.14
 6,000 33.28 33.28 32.25 100 0 0.0
21/10/2021
33.28
 2,900 33.65 33.65 32.84 0 0 0
20/10/2021
33.65
 1,100 34.62 34.76 33.65 100 0 0.0
19/10/2021
34.62
 400 34.76 34.98 34.62 0 0 0
18/10/2021
34.76
 103,300 33.73 36.24 32.25 0 0 0
15/10/2021
33.73
 41,600 34.02 34.32 33.65 0 0 0
14/10/2021
34.02
 17,500 34.10 34.10 33.58 0 0 0
13/10/2021
34.10
 25,100 33.95 34.32 32.84 0 0 0
12/10/2021
33.95
 32,600 33.65 33.95 31.88 0 0 0
11/10/2021
33.65
 30,300 33.36 34.25 33.06 0 0 0
08/10/2021
33.36
 54,500 32.40 33.80 32.40 6,900 16,000 -0.4
07/10/2021
32.40
 14,800 32.40 32.62 32.17 0 0 0
06/10/2021
32.40
 10,800 31.95 32.54 32.03 0 0 0
05/10/2021
31.95
 35,900 31.88 32.54 31.88 0 0 0
04/10/2021
31.88
 5,500 32.84 32.84 31.88 0 0 0
01/10/2021
32.84
 8,400 35.87 35.87 31.80 0 0 0
30/09/2021
35.87
 37,300 31.58 35.87 31.66 16,800 100 0.8
29/09/2021
31.58
 1,800 31.43 31.58 31.06 0 0 0
28/09/2021
31.43
 7,400 31.14 31.43 30.55 400 0 0.0
27/09/2021
31.14
 9,200 31.80 31.80 31.14 0 0 0
24/09/2021
31.80
 12,300 31.66 31.80 31.51 100 0 0.0
23/09/2021
31.66
 12,101 31.73 32.10 31.58 0 0 0
22/09/2021
31.73
 5,700 31.43 31.73 31.73 0 0 0
21/09/2021
31.43
 12,710 32.03 32.10 31.43 0 0 0
20/09/2021
32.03
 14,800 32.03 32.54 31.80 0 0 0
17/09/2021
32.03
 9,504 32.03 32.54 31.95 0 0 0
16/09/2021
32.03
 8,000 31.95 32.54 31.80 0 0 0
15/09/2021
31.95
 1,800 32.40 32.40 31.88 0 0 0
14/09/2021
32.40
 5,900 32.40 32.40 32.17 600 0 0.0
13/09/2021
32.40
 26,900 31.80 32.40 32.03 0 0 0
10/09/2021
31.80
 11,700 31.95 32.40 31.58 0 0 0
09/09/2021
31.95
 2,100 31.58 31.95 31.58 0 0 0
08/09/2021
31.58
 6,500 31.58 31.80 31.43 0 0 0
07/09/2021
31.58
 45,800 31.80 32.47 31.58 0 0 0
06/09/2021
31.80
 47,800 33.14 33.58 31.43 200 0 0.0
01/09/2021
33.14
 6,500 33.21 33.21 31.58 2,200 200 0.1
31/08/2021
33.21
 15,815 32.17 33.95 31.80 12,100 0 0.5
30/08/2021
32.17
 57,600 31.43 32.17 31.58 0 0 0
27/08/2021
31.43
 3,100 31.80 32.03 31.14 0 0 0
26/08/2021
31.80
 5,290 31.88 31.88 31.14 0 0 0
25/08/2021
31.88
 4,200 32.03 32.03 31.80 0 0 0
24/08/2021
32.03
 11,800 32.10 32.10 31.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |