Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
22.61
 4,584,936 22.52 23.32 21.89 10,000 0 0.2
24/11/2021
22.52
 3,570,531 22.61 22.96 22.25 20,000 100 0.5
23/11/2021
22.61
 4,631,469 21.18 22.87 20.91 20,000 5,000 0.4
22/11/2021
21.18
 8,362,841 23.23 23.50 20.91 0 0 0
19/11/2021
23.23
 12,061,790 24.83 25.54 21.72 95,900 5,000 2.5
18/11/2021
24.83
 5,534,991 24.74 25.28 24.30 4,500 0 0.1
17/11/2021
24.74
 4,128,606 24.56 25.28 24.21 12,500 600 0.3
16/11/2021
24.56
 5,919,500 25.28 25.36 24.47 200 6,100 -0.2
15/11/2021
25.28
 7,358,100 25.19 26.34 24.65 50,100 2,600 1.3
12/11/2021
25.19
 4,459,539 25.36 25.36 24.65 59,300 8,200 1.5
11/11/2021
25.36
 5,291,300 25.63 25.81 24.56 900 0 0.0
10/11/2021
25.63
 3,288,054 25.19 26.08 20.83 1,000 0 0.0
09/11/2021
25.19
 8,862,976 24.30 25.63 23.85 1,300 10,000 -0.2
08/11/2021
24.30
 8,028,287 24.56 28.03 24.03 29,100 19,000 0.3
05/11/2021
24.56
 5,211,496 24.39 27.50 24.03 4,000 1,000 0.1
04/11/2021
24.39
 7,420,622 23.32 24.47 23.14 39,200 22,200 0.4
03/11/2021
23.32
 10,755,712 24.03 24.83 23.14 79,400 0 2.2
02/11/2021
24.03
 11,449,636 22.25 24.56 22.25 1,100 0 0.0
01/11/2021
22.25
 6,540,891 21.80 22.52 18.60 0 0 0
29/10/2021
21.80
 4,547,187 21.54 21.98 21.27 200 2,000 -0.0
28/10/2021
21.54
 13,655,067 20.11 21.89 19.94 23,300 2,200 0.5
27/10/2021
20.11
 5,597,300 19.94 20.38 19.85 4,900 1,000 0.1
26/10/2021
19.94
 5,933,400 19.58 20.11 19.58 37,700 0 0.8
25/10/2021
19.58
 10,482,500 19.22 20.20 19.31 50,000 5,200 1.0
22/10/2021
19.22
 6,296,500 18.96 19.31 18.87 0 1,000 -0.0
21/10/2021
18.96
 6,413,100 18.16 19.13 18.07 5,000 0 0.1
20/10/2021
18.16
 4,422,500 18.42 18.69 17.71 100 4,600 -0.1
19/10/2021
18.42
 4,362,000 18.60 18.69 18.24 0 0 0
18/10/2021
18.60
 5,800,500 19.05 19.31 18.33 0 0 0
15/10/2021
19.05
 5,630,300 19.13 19.31 18.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |