Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
33.05
 15,300 32.37 33.88 31.84 200 1,000 -0.0
09/02/2021
32.37
 19,832 31.76 32.59 30.40 100 0 0.0
08/02/2021
31.76
 29,900 33.12 33.35 31.68 100 1,900 0
05/02/2021
33.12
 15,801 33.05 33.35 31.15 10,100 0 0.4
04/02/2021
33.05
 12,600 33.12 34.72 32.90 10,000 100 0.4
03/02/2021
33.12
 24,200 31.61 33.35 31.99 20,000 500 0.9
02/02/2021
31.61
 62,300 30.40 32.06 29.94 20,000 9,300 0.5
01/02/2021
30.40
 67,500 34.03 34.03 30.02 1,100 0 0.0
29/01/2021
34.03
 70,600 31.08 34.03 28.88 30,800 0 1.3
28/01/2021
31.08
 181,765 36.61 36.61 30.70 22,000 0 0.9
27/01/2021
36.61
 89,820 36.54 36.61 35.02 54,000 100 2.6
26/01/2021
36.54
 216,008 37.07 39.42 35.85 20,000 500 0.9
25/01/2021
37.07
 250,686 34.11 37.75 34.11 14,800 300 0.7
22/01/2021
34.11
 67,300 32.59 35.40 32.52 100 400 -0.0
21/01/2021
32.59
 43,518 31.84 32.59 31.68 200 0 0.0
20/01/2021
31.84
 62,275 32.22 32.59 31.23 0 400 -0.0
19/01/2021
32.22
 36,800 33.20 33.73 28.43 100 0 0.0
18/01/2021
33.20
 16,692 33.81 34.03 33.05 0 0 0
15/01/2021
33.81
 24,260 33.73 34.79 33.05 300 0 0.0
14/01/2021
33.73
 15,300 34.19 34.79 32.67 10,400 0 0.5
13/01/2021
34.19
 20,840 34.56 36.31 34.11 7,900 0 0.4
12/01/2021
34.56
 93,300 31.84 35.63 31.91 38,000 0 1.7
11/01/2021
31.84
 23,200 32.37 32.90 31.84 200 0 0.0
08/01/2021
32.37
 32,500 32.29 32.59 32.22 15,900 0 0.7
07/01/2021
32.29
 18,800 32.22 32.29 32.22 2,700 0 0.1
06/01/2021
32.22
 21,800 32.29 32.90 32.22 11,100 0 0.5
05/01/2021
32.29
 15,900 32.37 32.44 32.22 6,400 0 0.3
04/01/2021
32.37
 23,700 32.52 34.03 31.99 14,200 0 0.6
31/12/2020
32.52
 15,100 32.14 34.79 31.84 1,900 0 0.1
30/12/2020
32.14
 13,000 32.22 32.22 31.84 200 0 0.0
29/12/2020
32.22
 8,300 32.22 32.59 31.53 200 0 0.0
28/12/2020
32.22
 12,900 31.84 32.90 31.46 0 0 0
25/12/2020
31.84
 13,450 31.84 31.91 31.46 0 0 0
24/12/2020
31.84
 12,400 32.06 32.52 31.15 6,800 0 0.3
23/12/2020
32.06
 24,760 31.15 32.22 30.93 8,000 0 0.3
22/12/2020
31.15
 22,160 32.22 32.22 31.08 0 0 0
21/12/2020
32.22
 45,773 33.50 33.50 31.31 1,900 6,900 -0.2
18/12/2020
33.50
 36,179 33.35 33.73 31.84 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
33.35
 50,800 34.34 34.87 31.15 20,000 14,400 0.3
16/12/2020
34.34
 69,400 34.41 34.41 34.20 12,000 0 0.0
15/12/2020
34.41
 53,410 34.48 34.69 34.13 12,000 0 0.6
14/12/2020
34.48
 74,260 33.64 34.48 33.78 20 200 -0.0
11/12/2020
33.64
 42,119 34.13 34.76 33.15 100 200 -0.0
10/12/2020
34.13
 84,460 35.52 35.94 33.43 0 800 -0.0
09/12/2020
35.52
 169,095 33.36 35.87 33.43 21,400 37,100 -0.8
08/12/2020
33.36
 136,726 29.95 33.43 29.95 200 0 0.0
07/12/2020
29.95
 68,300 28.84 30.23 28.90 102 0 0.0
04/12/2020
28.84
 31,600 28.97 29.25 28.56 800 0 0.0
03/12/2020
28.97
 52,670 28.97 29.67 28.77 1,100 0 0.0
02/12/2020
28.97
 173,900 29.04 29.60 28.56 62,000 0 2.6
01/12/2020
29.04
 29,430 28.14 29.11 27.51 1,300 0 0.1
30/11/2020
28.14
 73,700 27.37 28.42 27.37 0 0 0
27/11/2020
27.37
 68,500 26.47 28.56 26.47 0 95,100 -0.0
26/11/2020
26.47
 78,820 26.40 27.58 26.47 0 95,100 -3.1
25/11/2020
26.40
 18,800 26.47 26.47 26.33 0 1,000 -0.0
24/11/2020
26.47
 13,600 26.75 27.09 26.26 0 0 0
23/11/2020
26.75
 45,100 26.47 27.37 26.19 0 0 0
20/11/2020
26.47
 22,900 26.19 26.75 26.40 0 0 0
19/11/2020
26.19
 19,492 26.47 26.88 26.05 0 0 0
18/11/2020
26.47
 21,029 26.47 26.75 26.19 0 0 0
17/11/2020
26.47
 21,900 26.12 26.82 26.12 0 0 0
16/11/2020
26.12
 14,090 26.40 26.75 26.12 0 0 0
13/11/2020
26.40
 8,520 26.47 27.79 26.05 0 435,900 -17.0
12/11/2020
26.47
 1,830 26.47 26.54 26.47 0 0 0
11/11/2020
26.47
 11,900 26.47 26.61 26.47 0 0 0
10/11/2020
26.47
 41,200 26.19 26.61 26.26 0 12,000 -0.5
09/11/2020
26.19
 16,300 25.77 26.40 25.84 0 9,100 -0.3
06/11/2020
25.77
 6,200 25.98 26.05 25.77 0 100 -0.0
05/11/2020
25.98
 12,700 25.91 26.05 25.84 0 12,100 -0.5
04/11/2020
25.91
 26,620 25.77 26.47 21.94 0 313,300 -9.9
03/11/2020
25.77
 5,813 25.98 25.98 25.77 0 1,000 -0.0
02/11/2020
25.98
 16,600 26.19 26.19 25.91 0 100 -0.0
30/10/2020
26.19
 12,712 26.19 26.19 26.05 200 7,800 -0.3
29/10/2020
26.19
 7,880 26.19 26.19 25.77 0 800 -0.0
28/10/2020
26.19
 25,703 26.47 26.47 26.05 0 6,900 -0.3
27/10/2020
26.47
 5,400 26.82 26.82 22.85 0 128,000 -4.2
26/10/2020
26.82
 91,300 26.61 27.37 22.50 0 227,000 -7.7
23/10/2020
26.61
 59,950 26.26 26.61 26.12 0 1,500 -0.1
22/10/2020
26.26
 5,600 26.19 26.47 26.12 0 4,100 -0.2
21/10/2020
26.19
 8,300 26.12 26.19 26.12 0 4,200 -0.2
20/10/2020
26.12
 4,200 26.40 26.40 26.12 0 171,000 -5.5
19/10/2020
26.40
 8,501 26.12 26.47 26.12 0 2,800 -0.1
16/10/2020
26.12
 2,600 26.12 26.26 26.12 0 471,400 -15.0
15/10/2020
26.12
 4,800 26.47 26.47 25.91 100 47,500 -1.5
14/10/2020
26.47
 10,000 26.40 26.82 26.12 100 0 0.0
13/10/2020
26.40
 9,300 26.47 26.75 26.40 200 0 0.0
12/10/2020
26.47
 14,800 26.19 26.75 26.12 0 0 0
09/10/2020
26.19
 8,900 26.47 26.47 26.05 0 0 0
08/10/2020
26.47
 25,100 26.47 26.82 22.50 200 360,000 -11.6
07/10/2020
26.47
 124,418 26.95 27.16 22.85 0 240,000 -7.9
06/10/2020
26.95
 8,990 26.75 26.95 26.54 0 0 0
05/10/2020
26.75
 900 26.47 28.21 22.85 100 210,000 -6.9
02/10/2020
26.47
 25,118 27.44 27.86 26.47 100 8,300 -0.3
01/10/2020
27.44
 3,809 27.51 27.86 27.44 0 353,400 0
30/09/2020
27.51
 101 26.47 27.51 27.51 100 0 0.0
29/09/2020
26.47
 7,410 27.02 27.16 26.47 100 0 0.0
28/09/2020
27.02
 2,817 27.86 27.86 27.02 200 0 0.0
25/09/2020
27.86
 2,600 27.02 27.86 26.82 1,700 0 0.1
24/09/2020
27.02
 300 27.30 27.37 23.26 0 587,000 -19.6
23/09/2020
27.30
 3,000 27.16 27.86 27.16 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |