Tập đoàn Dệt May Việt Nam (vgt)

13.60
0.40
(3.03%)
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
(2025-12-30) 		0.70 5.74% 36,368,300 74,200 1.3
12.10
14.30
13.40
2 tháng
(2025-12-01) 		0.40 3.20% 45,894,900 66,200 1.2
12.10
14.30
13.40
3 tháng
(2025-10-31) 		0.40 3.20% 65,036,600 70,000 1.2
12
14.30
13.40
6 tháng
(2025-08-04) 		0.10 0.78% 138,122,700 82,235 1.4
11.10
14.30
13.40
12 tháng
(2025-02-03) 		-0.70 -5.15% 304,513,514 1,133 0.4
8.10
14.30
13.40
24 tháng
(2024-02-15) 		1.32 11.38% 731,482,219 4,947,335 54.7
8.10
17.80
13.40
36 tháng
(2023-02-14) 		1.85 16.73% 874,815,153 5,090,035 57.0
8.10
17.80
13.40
60 tháng
(2021-02-24) 		-3.10 -19.39% 2,304,149,848 5,387,435 69.9
6.84
27.73
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
18.46
 5,839,000 18.55 18.82 18.37 0 0 0
31/08/2021
18.55
 7,379,839 18.64 19.46 18.46 0 0 0
30/08/2021
18.64
 6,539,100 17.91 18.91 17.91 0 0 0
27/08/2021
17.91
 5,518,263 17.37 18.00 17.00 0 5,000 -0.1
26/08/2021
17.37
 4,960,235 17.09 17.91 16.91 0 0 0
25/08/2021
17.09
 3,439,114 16.55 17.09 16.55 0 4,000 -0.1
24/08/2021
16.55
 6,058,985 16.91 17.27 16.09 5,000 0 0.1
23/08/2021
16.91
 6,954,986 18.09 18.09 16.91 0 12,400 -0.2
20/08/2021
18.09
 11,311,400 19.46 19.64 17.00 4,100 10,100 -0.1
19/08/2021
19.46
 9,088,100 18.64 19.82 18.28 0 600 -0.0
18/08/2021
18.64
 7,151,763 18.18 18.91 17.73 10,100 400 0.2
17/08/2021
18.18
 7,799,300 19.00 19.09 18.09 2,100 600 0.0
16/08/2021
19.00
 12,320,600 17.46 19.73 17.55 5,400 97,100 -1.8
13/08/2021
17.46
 8,134,300 16.91 17.55 16.82 5,900 400 0.1
12/08/2021
16.91
 5,944,600 16.46 16.91 16.27 0 7,100 -0.1
11/08/2021
16.46
 3,283,200 16.73 16.91 16.37 200 100 0.0
10/08/2021
16.73
 4,005,225 16.27 16.91 16.27 0 3,100 -0.1
09/08/2021
16.27
 4,161,490 15.91 16.27 15.64 200 8,400 -0.1
06/08/2021
15.91
 3,009,200 16.18 16.27 15.82 0 300 -0.0
05/08/2021
16.18
 2,660,400 16.09 16.37 15.91 300 200 0.0
04/08/2021
16.09
 4,707,300 15.55 16.55 15.55 1,100 200 0.0
03/08/2021
15.55
 3,517,200 15.55 15.82 15.27 600 0 0.0
02/08/2021
15.55
 3,883,800 15.09 15.73 15.00 0 9,000 -0.2
30/07/2021
15.09
 2,709,600 14.91 15.18 14.82 1,000 13,000 -0.2
29/07/2021
14.91
 1,383,865 14.64 15.00 14.64 0 1,000 -0.0
28/07/2021
14.64
 1,294,400 14.82 15.00 14.55 200 0 0.0
27/07/2021
14.82
 3,609,200 14.37 15.18 14.37 0 400 -0.0
26/07/2021
14.37
 1,393,817 14.37 16.73 13.82 0 5,000 -0.1
23/07/2021
14.37
 1,993,716 14.82 15.00 14.27 1,000 200 0.0
22/07/2021
14.82
 2,879,784 14.18 15.00 13.91 300 300 0.0
21/07/2021
14.18
 1,003,738 14.27 14.46 14.00 0 0 0
20/07/2021
14.27
 2,007,800 13.46 14.37 13.37 4,000 300 0.1
19/07/2021
13.46
 3,730,500 14.64 14.64 13.27 1,400 0 0.0
16/07/2021
14.64
 1,598,000 14.82 14.91 14.55 0 0 0
15/07/2021
14.82
 1,582,100 14.55 14.91 14.18 200 500 -0.0
14/07/2021
14.55
 3,041,800 14.64 14.91 14.09 6,200 2,800 0.1
13/07/2021
14.64
 2,930,800 13.27 14.82 13.46 13,600 0 0.2
12/07/2021
13.27
 5,188,007 14.91 14.91 13.09 700 100 0.0
09/07/2021
14.91
 9,171,000 16.18 16.18 14.55 0 0 0
08/07/2021
16.18
 4,017,321 17.27 17.27 16.09 0 0 0
07/07/2021
17.27
 5,672,032 17.37 17.91 16.37 2,500 0 0.0
06/07/2021
17.37
 8,599,800 18.09 19.00 17.00 0 0 0
05/07/2021
18.09
 3,386,959 18.18 18.46 15.46 0 0 0
02/07/2021
18.18
 7,664,944 17.64 18.64 17.55 1,000 700 0.0
01/07/2021
17.64
 3,847,203 17.64 17.82 17.18 40,000 0 0.8
30/06/2021
17.64
 2,585,528 17.82 18.37 17.09 55,200 0 1.1
29/06/2021
17.82
 6,452,896 17.55 18.64 17.55 1,000 0 0.0
28/06/2021
17.55
 4,065,283 17.09 19.64 16.82 0 0 0
25/06/2021
17.09
 4,365,225 17.37 17.64 16.82 0 0 0
24/06/2021
17.37
 3,134,804 17.37 18.00 17.09 0 0 0
23/06/2021
17.37
 7,899,496 17.73 18.00 17.09 1,200 500 0.0
22/06/2021
17.73
 4,762,942 18.73 18.82 17.64 600 0 0.0
21/06/2021
18.73
 4,995,200 18.28 19.55 18.09 0 7,600 0
18/06/2021
18.28
 20,752,233 15.91 18.28 15.91 1,500 6,300 -0.1
17/06/2021
15.91
 3,640,200 15.73 16.27 15.46 0 0 0
16/06/2021
15.73
 2,921,200 15.82 16.09 13.55 0 0 0
15/06/2021
15.82
 4,066,914 16.09 16.18 15.64 100 0 0.0
14/06/2021
16.09
 2,350,015 16.37 16.64 13.82 0 0 0
11/06/2021
16.37
 3,586,091 15.46 17.91 15.18 0 0 0
10/06/2021
15.46
 4,163,834 16.27 16.37 15.37 400 1,000 -0.0
09/06/2021
16.27
 3,204,294 16.73 19.91 15.91 1,000 7,000 -0.1
08/06/2021
16.73
 3,806,189 17.55 18.00 16.00 0 0 0
07/06/2021
17.55
 4,314,384 16.91 19.09 16.82 300 0 0.0
04/06/2021
16.91
 2,437,750 17.18 17.27 16.64 0 2,000 -0.0
03/06/2021
17.18
 3,914,513 17.18 17.73 16.73 1,000 0 0.0
02/06/2021
17.18
 1,801,010 17.27 17.64 17.09 1,000 3,000 -0.0
01/06/2021
17.27
 5,212,703 16.37 17.64 15.91 0 0 0
31/05/2021
16.37
 3,378,500 16.27 16.55 15.46 250,000 0 4.3
28/05/2021
16.27
 1,770,100 16.18 16.55 16.09 0 0 0
27/05/2021
16.18
 3,011,173 15.82 16.82 15.73 1,000 0 0.0
26/05/2021
15.82
 1,232,378 15.91 16.09 15.55 100 0 0.0
25/05/2021
15.91
 3,394,967 15.46 16.37 15.09 0 200 -0.0
24/05/2021
15.46
 1,148,600 15.64 15.91 15.27 0 0 0
21/05/2021
15.64
 3,121,790 15.27 16.09 15.00 0 1,000 -0.0
20/05/2021
15.27
 6,089,103 13.37 15.37 13.46 1,200 7,000 -0.1
19/05/2021
13.37
 623,482 13.37 13.64 13.27 0 0 0
18/05/2021
13.37
 1,028,234 13.37 14.73 13.18 200 0 0.0
17/05/2021
13.37
 807,504 13.73 13.73 13.27 2,000 0 0.0
14/05/2021
13.73
 793,800 13.91 14.00 13.64 0 0 0
13/05/2021
13.91
 1,038,700 14.09 14.27 13.82 300 300 0
12/05/2021
14.09
 1,658,824 13.27 14.18 13.27 0 5,200 -0.1
11/05/2021
13.27
 903,364 13.27 13.82 13.18 200 0 0.0
10/05/2021
13.27
 1,003,810 13.46 13.55 12.91 500 0 0.0
07/05/2021
13.46
 720,427 14.00 14.00 13.27 300 0 0.0
06/05/2021
14.00
 1,356,143 13.64 14.37 13.55 0 300 -0.0
05/05/2021
13.64
 777,600 13.18 13.82 13.18 0 0 0
04/05/2021
13.18
 599,667 13.64 13.64 12.64 1,500 300 0.0
29/04/2021
13.64
 1,346,289 13.55 13.73 13.55 6,500 100 0.1
28/04/2021
13.55
 579,235 13.55 13.73 13.46 100 0 0.0
27/04/2021
13.55
 607,869 13.73 13.82 13.55 0 0 0
26/04/2021
13.73
 864,629 14.18 14.46 13.55 800 8,100 -0.1
23/04/2021
14.18
 1,505,100 13.91 15.00 13.37 3,900 0 0.1
22/04/2021
13.91
 684,200 14.64 14.82 13.82 9,000 0 0.1
20/04/2021
14.64
 1,476,529 15.00 15.55 14.46 7,700 0 0.1
19/04/2021
15.00
 2,322,000 14.09 15.91 13.37 0 3,000 -0.0
16/04/2021
14.09
 2,396,305 14.73 14.82 13.73 11,300 0 0.2
15/04/2021
14.73
 1,441,800 15.00 15.27 14.73 0 0 0
14/04/2021
15.00
 1,644,850 14.91 16.18 14.64 1,600 0 0.0
13/04/2021
14.91
 3,158,060 15.64 15.64 14.91 5,900 0 0.1
12/04/2021
15.64
 3,038,666 15.91 16.00 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |