Tập đoàn Dệt May Việt Nam (vgt)

12.40
-0.20
(-1.59%)
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) 		-1.50 -10.49% 65,054,800 596,800 9.3
12.10
16
12.80
2 tháng
(2026-01-19) 		-0.71 -5.24% 103,691,000 597,700 9.6
12.10
16
12.80
3 tháng
(2025-12-18) 		0.66 5.45% 130,322,400 585,100 9.5
11.84
16
12.80
6 tháng
(2025-09-19) 		0.76 6.31% 170,846,500 590,100 9.5
10.87
16
12.80
12 tháng
(2025-03-24) 		-0.32 -2.42% 356,514,900 599,935 9.8
7.93
16
12.80
24 tháng
(2024-03-28) 		0.79 6.58% 804,421,782 2,717,035 28.9
7.93
17.42
12.80
36 tháng
(2023-04-03) 		2.35 22.48% 951,732,147 5,828,235 68.1
7.93
17.42
12.80
60 tháng
(2021-04-13) 		-1.80 -12.30% 2,326,186,809 5,905,935 78.2
6.69
27.14
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
19.13
 5,687,200 18.96 19.58 18.96 0 0 0
13/10/2021
18.96
 4,432,100 19.22 19.49 18.96 0 0 0
12/10/2021
19.22
 8,660,700 18.60 19.40 18.24 0 0 0
11/10/2021
18.60
 6,193,800 18.60 18.87 18.24 0 0 0
08/10/2021
18.60
 4,689,500 18.60 18.69 18.33 0 0 0
07/10/2021
18.60
 4,941,100 18.69 18.96 18.42 1,400 500 0.0
06/10/2021
18.69
 11,344,600 17.80 18.96 17.80 1,100 7,000 -0.1
05/10/2021
17.80
 5,407,335 17.18 17.89 17.00 5,000 0 0.1
04/10/2021
17.18
 3,189,108 17.44 17.53 16.91 0 500 -0.0
01/10/2021
17.44
 3,112,849 17.71 17.80 17.27 7,000 0 0.1
30/09/2021
17.71
 4,646,128 17.09 17.98 17.00 500 0 0.0
29/09/2021
17.09
 2,193,709 17.09 17.09 16.55 500 0 0.0
28/09/2021
17.09
 3,777,337 16.38 17.18 16.02 1,000 0 0.0
27/09/2021
16.38
 5,340,300 17.09 17.09 16.29 5,000 55,700 -0.9
24/09/2021
17.09
 10,253,308 17.71 17.80 16.82 11,000 0 0.2
23/09/2021
17.71
 6,694,858 18.51 18.69 17.71 5,300 0 0.1
22/09/2021
18.51
 4,912,984 18.16 18.60 17.98 50,000 100 1.0
21/09/2021
18.16
 12,281,648 18.69 18.96 17.62 5,000 200 0.1
20/09/2021
18.69
 11,341,563 19.94 20.11 18.51 5,000 0 0.1
17/09/2021
19.94
 6,422,896 19.67 20.20 19.40 200 0 0.0
16/09/2021
19.67
 5,829,385 19.40 20.02 19.22 0 0 0
15/09/2021
19.40
 4,986,600 19.22 19.85 18.78 0 0 0
14/09/2021
19.22
 5,542,146 19.94 20.47 19.13 0 0 0
13/09/2021
19.94
 11,868,200 19.05 20.38 19.05 0 2,600 -0.1
10/09/2021
19.05
 10,283,170 18.42 19.49 18.42 0 2,000 -0.0
09/09/2021
18.42
 4,344,989 18.24 18.96 17.98 0 0 0
08/09/2021
18.24
 3,176,910 18.24 18.60 17.89 0 0 0
07/09/2021
18.24
 5,504,572 19.05 19.13 18.07 0 0 0
06/09/2021
19.05
 13,141,300 18.07 19.85 18.07 200 100 0.0
01/09/2021
18.07
 5,839,000 18.16 18.42 17.98 0 0 0
31/08/2021
18.16
 7,379,839 18.24 19.05 18.07 0 0 0
30/08/2021
18.24
 6,539,100 17.53 18.51 17.53 0 0 0
27/08/2021
17.53
 5,518,263 17.00 17.62 16.64 0 5,000 -0.1
26/08/2021
17.00
 4,960,235 16.73 17.53 16.55 0 0 0
25/08/2021
16.73
 3,439,114 16.20 16.73 16.20 0 4,000 -0.1
24/08/2021
16.20
 6,058,985 16.55 16.91 15.75 5,000 0 0.1
23/08/2021
16.55
 6,954,986 17.71 17.71 16.55 0 12,400 -0.2
20/08/2021
17.71
 11,311,400 19.05 19.22 16.64 4,100 10,100 -0.1
19/08/2021
19.05
 9,088,100 18.24 19.40 17.89 0 600 -0.0
18/08/2021
18.24
 7,151,763 17.80 18.51 17.35 10,100 400 0.2
17/08/2021
17.80
 7,799,300 18.60 18.69 17.71 2,100 600 0.0
16/08/2021
18.60
 12,320,600 17.09 19.31 17.18 5,400 97,100 -1.8
13/08/2021
17.09
 8,134,300 16.55 17.18 16.46 5,900 400 0.1
12/08/2021
16.55
 5,944,600 16.11 16.55 15.93 0 7,100 -0.1
11/08/2021
16.11
 3,283,200 16.38 16.55 16.02 200 100 0.0
10/08/2021
16.38
 4,005,225 15.93 16.55 15.93 0 3,100 -0.1
09/08/2021
15.93
 4,161,490 15.57 15.93 15.31 200 8,400 -0.1
06/08/2021
15.57
 3,009,200 15.84 15.93 15.49 0 300 -0.0
05/08/2021
15.84
 2,660,400 15.75 16.02 15.57 300 200 0.0
04/08/2021
15.75
 4,707,300 15.22 16.20 15.22 1,100 200 0.0
03/08/2021
15.22
 3,517,200 15.22 15.49 14.95 600 0 0.0
02/08/2021
15.22
 3,883,800 14.77 15.40 14.68 0 9,000 -0.2
30/07/2021
14.77
 2,709,600 14.60 14.86 14.51 1,000 13,000 -0.2
29/07/2021
14.60
 1,383,865 14.33 14.68 14.33 0 1,000 -0.0
28/07/2021
14.33
 1,294,400 14.51 14.68 14.24 200 0 0.0
27/07/2021
14.51
 3,609,200 14.06 14.86 14.06 0 400 -0.0
26/07/2021
14.06
 1,393,817 14.06 16.38 13.53 0 5,000 -0.1
23/07/2021
14.06
 1,993,716 14.51 14.68 13.97 1,000 200 0.0
22/07/2021
14.51
 2,879,784 13.88 14.68 13.62 300 300 0.0
21/07/2021
13.88
 1,003,738 13.97 14.15 13.71 0 0 0
20/07/2021
13.97
 2,007,800 13.17 14.06 13.08 4,000 300 0.1
19/07/2021
13.17
 3,730,500 14.33 14.33 12.99 1,400 0 0.0
16/07/2021
14.33
 1,598,000 14.51 14.60 14.24 0 0 0
15/07/2021
14.51
 1,582,100 14.24 14.60 13.88 200 500 -0.0
14/07/2021
14.24
 3,041,800 14.33 14.60 13.79 6,200 2,800 0.1
13/07/2021
14.33
 2,930,800 12.99 14.51 13.17 13,600 0 0.2
12/07/2021
12.99
 5,188,007 14.60 14.60 12.82 700 100 0.0
09/07/2021
14.60
 9,171,000 15.84 15.84 14.24 0 0 0
08/07/2021
15.84
 4,017,321 16.91 16.91 15.75 0 0 0
07/07/2021
16.91
 5,672,032 17.00 17.53 16.02 2,500 0 0.0
06/07/2021
17.00
 8,599,800 17.71 18.60 16.64 0 0 0
05/07/2021
17.71
 3,386,959 17.80 18.07 15.13 0 0 0
02/07/2021
17.80
 7,664,944 17.27 18.24 17.18 1,000 700 0.0
01/07/2021
17.27
 3,847,203 17.27 17.44 16.82 40,000 0 0.8
30/06/2021
17.27
 2,585,528 17.44 17.98 16.73 55,200 0 1.1
29/06/2021
17.44
 6,452,896 17.18 18.24 17.18 1,000 0 0.0
28/06/2021
17.18
 4,065,283 16.73 19.22 16.46 0 0 0
25/06/2021
16.73
 4,365,225 17.00 17.27 16.46 0 0 0
24/06/2021
17.00
 3,134,804 17.00 17.62 16.73 0 0 0
23/06/2021
17.00
 7,899,496 17.35 17.62 16.73 1,200 500 0.0
22/06/2021
17.35
 4,762,942 18.33 18.42 17.27 600 0 0.0
21/06/2021
18.33
 4,995,200 17.89 19.13 17.71 0 7,600 0
18/06/2021
17.89
 20,752,233 15.57 17.89 15.57 1,500 6,300 -0.1
17/06/2021
15.57
 3,640,200 15.40 15.93 15.13 0 0 0
16/06/2021
15.40
 2,921,200 15.49 15.75 13.26 0 0 0
15/06/2021
15.49
 4,066,914 15.75 15.84 15.31 100 0 0.0
14/06/2021
15.75
 2,350,015 16.02 16.29 13.53 0 0 0
11/06/2021
16.02
 3,586,091 15.13 17.53 14.86 0 0 0
10/06/2021
15.13
 4,163,834 15.93 16.02 15.04 400 1,000 -0.0
09/06/2021
15.93
 3,204,294 16.38 19.49 15.57 1,000 7,000 -0.1
08/06/2021
16.38
 3,806,189 17.18 17.62 15.66 0 0 0
07/06/2021
17.18
 4,314,384 16.55 18.69 16.46 300 0 0.0
04/06/2021
16.55
 2,437,750 16.82 16.91 16.29 0 2,000 -0.0
03/06/2021
16.82
 3,914,513 16.82 17.35 16.38 1,000 0 0.0
02/06/2021
16.82
 1,801,010 16.91 17.27 16.73 1,000 3,000 -0.0
01/06/2021
16.91
 5,212,703 16.02 17.27 15.57 0 0 0
31/05/2021
16.02
 3,378,500 15.93 16.20 15.13 250,000 0 4.3
28/05/2021
15.93
 1,770,100 15.84 16.20 15.75 0 0 0
27/05/2021
15.84
 3,011,173 15.49 16.46 15.40 1,000 0 0.0
26/05/2021
15.49
 1,232,378 15.57 15.75 15.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |