Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
16.18
 1,401,390 15.56 16.18 15.56 0 0 0
24/06/2022
15.56
 952,091 16.00 16.00 15.47 0 67,000 -1.2
23/06/2022
16.00
 2,435,593 15.65 16.00 14.94 0 0 0
22/06/2022
15.65
 1,018,200 16.09 16.36 15.47 0 0 0
21/06/2022
16.09
 1,646,747 15.91 16.27 15.74 44,300 1,100 0.8
20/06/2022
15.91
 2,771,100 16.36 16.36 15.74 21,500 0 0.4
17/06/2022
16.36
 2,156,598 16.18 16.36 15.29 900 0 0.0
16/06/2022
16.18
 1,055,582 15.91 16.53 16.00 300 0 0.0
15/06/2022
15.91
 1,564,183 16.53 16.71 15.56 0 0 0
14/06/2022
16.53
 1,572,730 16.36 16.71 15.82 0 0 0
13/06/2022
16.36
 3,468,520 17.59 17.59 16.00 400 0 0.0
10/06/2022
17.59
 3,205,692 18.57 18.57 17.42 1,700 0 0.0
09/06/2022
18.57
 1,764,829 18.48 18.83 18.30 38,200 0 0.8
08/06/2022
18.48
 2,892,869 18.03 18.83 17.95 19,500 0 0.4
07/06/2022
18.03
 4,506,129 16.89 18.12 16.44 0 0 0
06/06/2022
16.89
 1,894,262 17.42 17.50 16.89 0 0 0
03/06/2022
17.42
 1,610,397 17.68 17.86 17.24 60,000 0 1.2
02/06/2022
17.68
 2,458,580 17.77 18.21 17.50 0 0 0
01/06/2022
17.77
 2,439,515 17.06 17.86 16.97 0 0 0
31/05/2022
17.06
 1,547,557 17.06 17.33 16.89 0 0 0
30/05/2022
17.06
 1,128,390 17.15 17.24 16.89 0 0 0
27/05/2022
17.15
 1,262,810 17.15 17.42 16.97 0 0 0
26/05/2022
17.15
 1,563,656 17.24 17.50 16.97 0 0 0
25/05/2022
17.24
 2,838,587 16.53 17.24 16.27 0 0 0
24/05/2022
16.53
 1,562,450 16.18 16.53 15.82 0 0 0
23/05/2022
16.18
 1,437,600 16.44 16.89 15.74 0 0 0
20/05/2022
16.44
 1,247,535 16.18 16.80 16.18 0 0 0
19/05/2022
16.18
 1,270,747 16.44 16.44 15.47 0 0 0
18/05/2022
16.44
 1,564,266 16.71 16.89 16.27 0 2,000 -0.0
17/05/2022
16.71
 2,141,523 15.21 16.89 15.21 0 6,000 -0.1
16/05/2022
15.21
 1,164,041 14.32 16.27 14.94 0 0 0
13/05/2022
14.32
 3,225,101 15.47 15.91 14.14 0 8,000 -0.1
12/05/2022
15.47
 1,837,700 16.97 16.97 15.03 0 0 0
11/05/2022
16.97
 995,850 16.71 16.97 16.44 0 0 0
10/05/2022
16.71
 2,239,075 15.65 16.89 13.70 0 0 0
09/05/2022
15.65
 2,410,894 17.24 17.33 15.38 0 2,000 -0.0
06/05/2022
17.24
 2,112,961 18.57 18.57 17.24 1,000 0 0.0
05/05/2022
18.57
 1,998,953 18.74 19.27 18.03 0 0 0
04/05/2022
18.74
 2,141,100 18.74 19.36 18.57 0 0 0
29/04/2022
18.74
 3,449,682 17.59 19.10 17.33 0 0 0
28/04/2022
17.59
 1,732,990 17.06 17.68 17.15 0 0 0
27/04/2022
17.06
 2,220,010 16.97 17.24 16.27 0 453,200 -8.7
26/04/2022
16.97
 2,994,102 16.18 17.15 14.68 6,000 0 0.1
25/04/2022
16.18
 3,729,883 18.12 18.48 15.74 100 0 0.0
22/04/2022
18.12
 3,569,200 18.57 19.45 17.24 200 0 0.0
21/04/2022
18.57
 5,182,900 20.07 20.33 17.68 1,000 1,300 -0.0
20/04/2022
20.07
 4,583,205 21.57 22.10 19.80 8,500 3,000 0.1
19/04/2022
21.57
 2,800,400 22.54 22.90 21.31 0 0 0
18/04/2022
22.54
 4,234,100 22.54 23.34 22.37 0 0 0
15/04/2022
22.54
 3,783,400 22.28 23.07 22.10 0 0 0
14/04/2022
22.28
 1,724,300 22.28 22.54 22.01 0 0 0
13/04/2022
22.28
 2,276,331 21.66 22.28 21.39 3,200 1,000 0.1
12/04/2022
21.66
 3,416,627 22.46 22.81 21.66 1,600 0 0.0
08/04/2022
22.46
 4,017,271 23.25 23.43 22.28 1,400 0 0.0
07/04/2022
23.25
 3,817,525 23.69 24.05 23.07 0 6 -0.0
06/04/2022
23.69
 3,249,040 23.52 23.78 23.16 0 0 0
05/04/2022
23.52
 3,630,593 24.05 24.22 23.43 0 10,000 -0.3
04/04/2022
24.05
 5,711,864 23.87 24.75 23.87 1,700 0 0.0
01/04/2022
23.87
 3,588,765 23.87 24.31 23.52 1,100 100 0.0
31/03/2022
23.87
 5,754,614 23.69 24.31 23.52 0 10,200 -0.3
30/03/2022
23.69
 5,880,259 23.69 24.05 22.90 1,306 0 0.0
29/03/2022
23.69
 5,695,467 23.25 24.05 23.43 100 0 0.0
28/03/2022
23.25
 5,539,499 23.16 23.60 22.63 0 4,500 -0.1
25/03/2022
23.16
 4,757,420 22.46 23.34 22.54 0 5,000 -0.1
24/03/2022
22.46
 3,134,218 22.28 22.72 22.10 20,000 0 0.5
23/03/2022
22.28
 2,042,828 22.46 22.54 22.19 0 0 0
22/03/2022
22.46
 2,103,857 22.54 22.72 22.28 0 0 0
21/03/2022
22.54
 2,299,326 22.19 22.81 22.10 0 200 -0.0
18/03/2022
22.19
 1,668,625 22.19 22.46 22.01 0 0 0
17/03/2022
22.19
 1,548,839 22.01 22.37 22.01 0 0 0
16/03/2022
22.01
 1,467,492 21.66 22.10 21.66 100 0 0.0
15/03/2022
21.66
 1,918,640 21.48 21.75 21.31 1,500 1,300 0.0
14/03/2022
21.48
 3,025,559 22.28 22.37 21.39 25,700 0 0.6
11/03/2022
22.28
 3,351,102 22.46 22.90 22.10 57,300 0 1.5
10/03/2022
22.46
 2,180,185 22.46 22.90 22.46 0 0 0
09/03/2022
22.46
 4,366,893 22.63 22.99 22.01 4,500 0 0.1
08/03/2022
22.63
 5,770,850 23.52 23.52 22.63 1,100 0 0.0
07/03/2022
23.52
 3,758,228 23.60 24.13 22.99 0 0 0
04/03/2022
23.60
 2,744,337 23.96 24.05 23.43 0 0 0
03/03/2022
23.96
 7,144,385 22.90 24.58 22.63 4,600 4,000 0.0
02/03/2022
22.90
 4,768,637 23.43 23.60 22.72 5,200 0 0.1
01/03/2022
23.43
 3,138,143 23.78 24.13 23.34 2,100 4,500 -0.1
28/02/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/02/2022
23.78
 3,042,178 23.52 24.05 23.60 0 0 0
25/02/2022
23.52
 6,539,302 22.82 23.78 22.82 0 0 0
24/02/2022
22.82
 5,195,135 22.82 23.43 22.04 13,000 500 0.3
23/02/2022
22.82
 3,152,895 22.65 23.43 22.30 10,000 4,800 0.1
22/02/2022
22.65
 3,387,567 22.91 22.91 21.95 1,400 0 0.0
21/02/2022
22.91
 1,978,413 22.82 23.00 22.73 0 200 -0.0
18/02/2022
22.82
 3,367,400 22.56 23.26 22.13 0 1,300 -0.0
17/02/2022
22.56
 1,848,543 22.65 22.82 22.21 0 0 0
16/02/2022
22.65
 1,705,496 22.47 22.91 22.47 0 0 0
15/02/2022
22.47
 1,507,587 22.04 22.65 22.04 200 0 0.0
14/02/2022
22.04
 4,428,533 22.21 22.91 21.69 0 0 0
11/02/2022
22.21
 1,374,828 22.30 22.30 21.95 40,600 0 1.0
10/02/2022
22.30
 2,217,728 21.95 22.47 21.78 1,300 0 0.0
09/02/2022
21.95
 1,706,312 21.87 22.04 21.69 300 0 0.0
08/02/2022
21.87
 1,862,389 21.43 22.04 21.26 400 0 0.0
07/02/2022
21.43
 1,820,046 20.48 21.69 20.48 0 0 0
28/01/2022
20.48
 1,339,734 20.22 20.57 20.13 300 0 0.0
27/01/2022
20.22
 1,276,274 20.31 20.39 19.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |