Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-19) 		-0.70 -5.83% 8,631,400 -640,900 0
11
12
11.40
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,730,800 -650,900 0
11
12.20
11.40
3 tháng
(2026-03-20) 		-1.20 -9.60% 38,343,700 -640,500 0
11
12.50
11.40
6 tháng
(2025-12-22) 		-0.84 -6.90% 170,841,700 -60,400 9.4
11
16
11.40
12 tháng
(2025-06-23) 		-0.54 -4.60% 337,041,100 -73,565 9.7
10.87
16
11.40
24 tháng
(2024-06-28) 		-3.48 -23.55% 691,885,107 -679,365 -1.8
7.93
17.42
11.40
36 tháng
(2023-07-04) 		-0.90 -7.39% 954,126,723 4,749,235 62.5
7.93
17.42
11.40
60 tháng
(2021-07-14) 		-2.94 -20.65% 2,159,829,007 4,888,935 71.5
6.69
27.14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2022
25.28
 5,863,479 25.45 26.08 24.83 1,100 300 0.0
10/01/2022
25.45
 8,958,758 27.14 27.50 25.36 500 1,000 -0.0
07/01/2022
27.14
 11,532,741 25.28 27.41 25.19 0 2,100 -0.1
06/01/2022
25.28
 5,552,405 25.36 25.72 25.01 1,000 0 0.0
05/01/2022
25.36
 10,528,700 24.30 25.54 24.21 1,000 500 0.0
04/01/2022
24.30
 3,617,700 23.94 24.39 23.94 0 0 0
31/12/2021
23.94
 2,004,682 24.21 24.39 23.76 100 100 0
30/12/2021
24.21
 4,322,126 23.85 24.65 23.41 500 0 0.0
29/12/2021
23.85
 3,874,300 24.21 24.30 23.67 600 0 0.0
28/12/2021
24.21
 4,116,200 24.65 24.92 24.12 1,700 0 0.0
27/12/2021
24.65
 3,342,294 25.01 25.36 24.03 7,700 0 0.2
24/12/2021
25.01
 6,030,504 24.47 25.90 24.47 500 100,000 -2.8
23/12/2021
24.47
 8,900,863 24.56 25.19 23.14 0 48,000 -1.3
22/12/2021
24.56
 5,852,189 24.83 25.36 24.30 0 4,000 -0.1
21/12/2021
24.83
 4,155,300 25.36 25.36 24.65 0 0 0
20/12/2021
25.36
 6,151,000 25.36 26.17 25.01 0 0 0
17/12/2021
25.36
 10,651,600 24.30 25.99 24.12 4,500 48,200 -1.2
16/12/2021
24.30
 5,355,900 23.50 24.47 23.32 0 0 0
15/12/2021
23.50
 4,007,500 24.12 24.30 23.23 200 0 0.0
14/12/2021
24.12
 4,841,754 24.74 24.83 23.76 0 52,000 -1.4
13/12/2021
24.74
 7,407,898 23.58 24.74 23.58 30,000 100 0.8
10/12/2021
23.58
 3,276,574 23.58 24.21 23.32 0 19,200 -0.5
09/12/2021
23.58
 4,652,940 22.87 23.85 22.61 800 0 0.0
08/12/2021
22.87
 3,109,502 22.61 23.05 22.43 0 0 0
07/12/2021
22.61
 2,739,259 21.80 22.69 21.80 1,300 50,000 -1.2
06/12/2021
21.80
 5,578,989 22.52 23.14 21.18 3,000 0 0.1
03/12/2021
22.52
 5,029,333 23.67 24.03 22.52 0 0 0
02/12/2021
23.67
 2,960,395 23.94 24.47 22.87 48,700 0 1.3
01/12/2021
23.94
 8,519,130 22.07 24.65 19.05 4,000 100 0.1
30/11/2021
22.07
 4,944,678 21.80 22.61 21.80 100 0 0.0
29/11/2021
21.80
 3,218,340 22.16 22.16 20.91 2,000 2,100 -0.0
26/11/2021
22.16
 4,339,900 22.61 23.05 22.07 100 4,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |