Tổng Công ty cổ phần May Việt Tiến (vgg)

42.40
0
(0%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
33.04
 8,400 33.35 33.35 32.50 200 0 0.0
21/05/2021
33.35
 5,803 32.58 33.35 32.58 200 4,700 -0.2
20/05/2021
32.58
 34,400 33.74 33.74 32.58 0 30,200 -1.3
19/05/2021
33.74
 10,900 32.58 33.74 32.58 100 0 0.0
18/05/2021
32.58
 9,100 32.19 33.97 32.19 300 4,800 -0.2
17/05/2021
32.19
 35,400 33.35 34.83 31.80 100 16,500 -0.7
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
33.35
 21,400 33.35 34.90 33.35 0 8,900 -0.4
13/05/2021
33.35
 7,100 33.72 33.72 33.35 0 0 0
12/05/2021
33.72
 9,700 33.35 33.72 33.35 0 0 0
11/05/2021
33.35
 29,000 34.02 34.24 33.28 200 0 0.0
10/05/2021
34.02
 22,600 34.09 34.69 32.98 7,100 0 0.3
07/05/2021
34.09
 17,822 34.09 34.09 32.61 10,100 0 0.4
06/05/2021
34.09
 38,200 33.95 35.58 33.35 10,400 0 0.5
05/05/2021
33.95
 69,900 34.17 34.91 33.72 35,000 0 1.6
04/05/2021
34.17
 32,600 35.95 35.95 33.80 9,600 0 0.4
29/04/2021
35.95
 400 35.95 36.84 35.58 300 0 0.0
28/04/2021
35.95
 3,000 34.39 37.06 34.46 300 900 -0.0
27/04/2021
34.39
 14,703 36.02 36.02 34.09 300 0 0.0
26/04/2021
36.02
 9,700 35.87 40.02 34.46 1,000 0 0.1
23/04/2021
35.87
 2,800 34.83 35.95 34.91 200 0 0.0
22/04/2021
34.83
 4,000 35.95 35.95 34.83 0 0 0
20/04/2021
35.95
 407 36.54 36.54 35.95 0 0 0
19/04/2021
36.54
 500 36.91 36.91 36.54 0 0 0
16/04/2021
36.91
 100 35.58 36.91 36.91 100 0 0.0
15/04/2021
35.58
 5,600 36.69 36.91 35.58 100 0 0
14/04/2021
36.69
 13,000 36.98 38.10 35.80 100 0 0.0
13/04/2021
36.98
 16,231 36.69 37.50 35.58 10,100 0 0.5
12/04/2021
36.69
 8,520 38.10 38.10 36.54 0 0 0
09/04/2021
38.10
 100 37.43 38.10 38.10 100 0 0.0
08/04/2021
37.43
 10,001 37.35 38.32 37.06 100 0 0.0
07/04/2021
37.35
 4,401 37.28 38.17 37.06 200 0 0.0
06/04/2021
37.28
 7,660 37.35 37.35 36.32 100 1,600 -0.1
05/04/2021
37.35
 9,900 38.47 38.47 37.06 100 4,800 -0.2
02/04/2021
38.47
 5,100 38.69 38.98 37.43 100 0 0.0
01/04/2021
38.69
 10,700 38.84 38.84 36.69 200 0 0.0
31/03/2021
38.84
 20,108 38.47 43.88 37.80 3,800 0 0.2
30/03/2021
38.47
 8,710 38.47 38.54 37.72 300 0 0.0
29/03/2021
38.47
 35,600 34.46 38.54 36.24 20,700 0 1.1
26/03/2021
34.46
 10,300 36.98 36.98 33.95 100 0 0.0
25/03/2021
36.98
 2,300 37.80 37.80 35.58 100 0 0.0
24/03/2021
37.80
 1,324 38.17 38.17 37.43 1,000 0 0.1
23/03/2021
38.17
 539 39.06 39.06 36.69 100 0 0.0
22/03/2021
39.06
 100 38.54 39.06 39.06 100 0 0.0
19/03/2021
38.54
 830 38.54 38.54 38.47 0 0 0
18/03/2021
38.54
 858 38.54 38.54 38.54 0 0 0
17/03/2021
38.54
 3,200 39.21 39.28 38.54 0 0 0
16/03/2021
39.21
 42,600 37.65 39.58 38.17 31,100 0 1.6
15/03/2021
37.65
 63,400 36.46 39.28 36.98 1,200 0 0.1
12/03/2021
36.46
 13,500 37.06 37.80 36.17 300 0 0.0
11/03/2021
37.06
 27,600 36.32 37.06 35.87 20,200 0 1.0
10/03/2021
36.32
 6,800 37.06 37.06 35.58 100 0 0.0
09/03/2021
37.06
 31,600 35.95 37.06 35.35 20,000 0 1.0
08/03/2021
35.95
 13,039 35.95 36.69 35.95 200 0 0.0
05/03/2021
35.95
 53,412 34.17 35.95 33.95 22,000 100 1.0
04/03/2021
34.17
 42,300 34.54 34.83 33.95 3,600 400 0.1
03/03/2021
34.54
 19,150 33.95 34.83 33.57 8,500 0 0.4
02/03/2021
33.95
 9,800 34.09 34.09 33.57 0 900 -0.0
01/03/2021
34.09
 9,960 34.83 34.83 34.09 200 0 0.0
26/02/2021
34.83
 65,183 33.50 34.83 33.06 2,200 0 0.1
25/02/2021
33.50
 5,200 33.80 33.87 32.69 100 0 0.0
24/02/2021
33.80
 43,254 32.61 33.95 32.83 20,100 0 0.9
23/02/2021
32.61
 12,526 33.80 33.80 32.61 0 0 0
22/02/2021
33.80
 48,200 33.72 34.09 32.46 20,000 0 0.9
19/02/2021
33.72
 34,200 34.09 34.46 32.24 20,100 0 0.9
18/02/2021
34.09
 76,600 32.31 34.09 32.17 25,000 0 1.1
17/02/2021
32.31
 15,300 31.65 33.13 31.13 200 1,000 -0.0
09/02/2021
31.65
 19,832 31.05 31.87 29.72 100 0 0.0
08/02/2021
31.05
 29,900 32.39 32.61 30.98 100 1,900 0
05/02/2021
32.39
 15,801 32.31 32.61 30.46 10,100 0 0.4
04/02/2021
32.31
 12,600 32.39 33.95 32.17 10,000 100 0.4
03/02/2021
32.39
 24,200 30.91 32.61 31.28 20,000 500 0.9
02/02/2021
30.91
 62,300 29.72 31.35 29.28 20,000 9,300 0.5
01/02/2021
29.72
 67,500 33.28 33.28 29.35 1,100 0 0.0
29/01/2021
33.28
 70,600 30.39 33.28 28.24 30,800 0 1.3
28/01/2021
30.39
 181,765 35.80 35.80 30.02 22,000 0 0.9
27/01/2021
35.80
 89,820 35.72 35.80 34.24 54,000 100 2.6
26/01/2021
35.72
 216,008 36.24 38.54 35.06 20,000 500 0.9
25/01/2021
36.24
 250,686 33.35 36.91 33.35 14,800 300 0.7
22/01/2021
33.35
 67,300 31.87 34.61 31.80 100 400 -0.0
21/01/2021
31.87
 43,518 31.13 31.87 30.98 200 0 0.0
20/01/2021
31.13
 62,275 31.50 31.87 30.54 0 400 -0.0
19/01/2021
31.50
 36,800 32.46 32.98 27.79 100 0 0.0
18/01/2021
32.46
 16,692 33.06 33.28 32.31 0 0 0
15/01/2021
33.06
 24,260 32.98 34.02 32.31 300 0 0.0
14/01/2021
32.98
 15,300 33.43 34.02 31.94 10,400 0 0.5
13/01/2021
33.43
 20,840 33.80 35.50 33.35 7,900 0 0.4
12/01/2021
33.80
 93,300 31.13 34.83 31.20 38,000 0 1.7
11/01/2021
31.13
 23,200 31.65 32.17 31.13 200 0 0.0
08/01/2021
31.65
 32,500 31.57 31.87 31.50 15,900 0 0.7
07/01/2021
31.57
 18,800 31.50 31.57 31.50 2,700 0 0.1
06/01/2021
31.50
 21,800 31.57 32.17 31.50 11,100 0 0.5
05/01/2021
31.57
 15,900 31.65 31.72 31.50 6,400 0 0.3
04/01/2021
31.65
 23,700 31.80 33.28 31.28 14,200 0 0.6
31/12/2020
31.80
 15,100 31.43 34.02 31.13 1,900 0 0.1
30/12/2020
31.43
 13,000 31.50 31.50 31.13 200 0 0.0
29/12/2020
31.50
 8,300 31.50 31.87 30.83 200 0 0.0
28/12/2020
31.50
 12,900 31.13 32.17 30.76 0 0 0
25/12/2020
31.13
 13,450 31.13 31.20 30.76 0 0 0
24/12/2020
31.13
 12,400 31.35 31.80 30.46 6,800 0 0.3
23/12/2020
31.35
 24,760 30.46 31.50 30.24 8,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |