Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2020
30.46
 22,160 31.50 31.50 30.39 0 0 0
21/12/2020
31.50
 45,773 32.76 32.76 30.61 1,900 6,900 -0.2
18/12/2020
32.76
 36,179 32.61 32.98 31.13 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
32.61
 50,800 33.57 34.09 30.46 20,000 14,400 0.3
16/12/2020
33.57
 69,400 33.64 33.64 33.44 12,000 0 0.0
15/12/2020
33.64
 53,410 33.71 33.91 33.37 12,000 0 0.6
14/12/2020
33.71
 74,260 32.89 33.71 33.03 20 200 -0.0
11/12/2020
32.89
 42,119 33.37 33.98 32.42 100 200 -0.0
10/12/2020
33.37
 84,460 34.73 35.14 32.69 0 800 -0.0
09/12/2020
34.73
 169,095 32.62 35.07 32.69 21,400 37,100 -0.8
08/12/2020
32.62
 136,726 29.28 32.69 29.28 200 0 0.0
07/12/2020
29.28
 68,300 28.19 29.56 28.26 102 0 0.0
04/12/2020
28.19
 31,600 28.33 28.60 27.92 800 0 0.0
03/12/2020
28.33
 52,670 28.33 29.01 28.13 1,100 0 0.0
02/12/2020
28.33
 173,900 28.40 28.94 27.92 62,000 0 2.6
01/12/2020
28.40
 29,430 27.51 28.47 26.90 1,300 0 0.1
30/11/2020
27.51
 73,700 26.76 27.79 26.76 0 0 0
27/11/2020
26.76
 68,500 25.88 27.92 25.88 0 95,100 -0.0
26/11/2020
25.88
 78,820 25.81 26.97 25.88 0 95,100 -3.1
25/11/2020
25.81
 18,800 25.88 25.88 25.74 0 1,000 -0.0
24/11/2020
25.88
 13,600 26.15 26.49 25.67 0 0 0
23/11/2020
26.15
 45,100 25.88 26.76 25.61 0 0 0
20/11/2020
25.88
 22,900 25.61 26.15 25.81 0 0 0
19/11/2020
25.61
 19,492 25.88 26.29 25.47 0 0 0
18/11/2020
25.88
 21,029 25.88 26.15 25.61 0 0 0
17/11/2020
25.88
 21,900 25.54 26.22 25.54 0 0 0
16/11/2020
25.54
 14,090 25.81 26.15 25.54 0 0 0
13/11/2020
25.81
 8,520 25.88 27.17 25.47 0 435,900 -17.0

Chính sách bảo mật | Điều khoản sử dụng |