Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
35.68
 14,505 35.60 35.99 34.90 10,100 9,900 0.0
24/11/2021
35.60
 11,600 35.52 36.30 34.52 3,200 0 0.1
23/11/2021
35.52
 8,300 34.59 36.30 34.52 7,000 0 0.3
22/11/2021
34.59
 11,000 35.29 35.29 34.59 100 0 0.0
19/11/2021
35.29
 11,352 35.91 35.91 35.29 0 0 0
18/11/2021
35.91
 10,400 35.76 36.38 35.29 200 0 0.0
17/11/2021
35.76
 9,120 36.45 36.45 35.68 100 0 0.0
16/11/2021
36.45
 11,100 36.45 36.45 35.68 1,700 0 0.1
15/11/2021
36.45
 17,100 36.61 36.69 35.68 5,000 0 0.2
12/11/2021
36.61
 3,900 37.08 37.08 36.38 0 0 0
11/11/2021
37.08
 21,800 36.38 37.23 35.83 1,600 0 0.1
10/11/2021
36.38
 8,320 37.08 37.54 36.22 300 0 0.0
09/11/2021
37.08
 30,850 37.62 38.01 36.84 0 0 0
08/11/2021
37.62
 90,665 35.60 37.62 36.38 12,500 0 0.6
05/11/2021
35.60
 15,079 35.91 35.99 35.60 5,300 0 0.2
04/11/2021
35.91
 89,245 35.14 36.07 35.29 20,000 0 0.9
03/11/2021
35.14
 12,750 34.98 35.60 35.06 100 0 0.0
02/11/2021
34.98
 29,600 35.60 35.68 34.98 0 4,000 -0.2
01/11/2021
35.60
 8,900 35.83 35.91 30.48 200 1,000 -0.0
29/10/2021
35.83
 10,900 35.60 36.07 35.06 600 0 0.0
28/10/2021
35.60
 450 35.68 35.99 35.60 200 0 0.0
27/10/2021
35.68
 24,900 35.29 35.83 35.29 0 0 0
26/10/2021
35.29
 3,200 35.29 35.37 34.59 1,000 0 0.0
25/10/2021
35.29
 6,100 34.75 35.52 34.59 200 0 0.0
22/10/2021
34.75
 6,000 34.90 34.90 33.82 100 0 0.0
21/10/2021
34.90
 2,900 35.29 35.29 34.44 0 0 0
20/10/2021
35.29
 1,100 36.30 36.45 35.29 100 0 0.0
19/10/2021
36.30
 400 36.45 36.69 36.30 0 0 0
18/10/2021
36.45
 103,300 35.37 38.01 33.82 0 0 0
15/10/2021
35.37
 41,600 35.68 35.99 35.29 0 0 0
14/10/2021
35.68
 17,500 35.76 35.76 35.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |