Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2021
32.10
 18,705 33.21 34.39 31.36 4,000 0 0.2
20/08/2021
33.21
 13,200 33.28 34.47 33.21 0 0 0
19/08/2021
33.28
 24,900 34.02 34.69 33.28 7,000 0 0.3
18/08/2021
34.02
 94,710 31.80 34.54 31.95 32,800 0 1.5
17/08/2021
31.80
 2,700 31.80 32.03 31.80 0 0 0
16/08/2021
31.80
 22,600 31.06 32.32 31.06 0 0 0
13/08/2021
31.06
 12,000 30.33 32.17 30.84 0 3,000 -0.1
12/08/2021
30.33
 5,100 31.95 31.95 30.33 0 0 0
11/08/2021
31.95
 2,600 31.88 32.10 31.95 0 0 0
10/08/2021
31.88
 3,420 31.80 32.10 31.88 0 0 0
09/08/2021
31.80
 2,700 31.80 32.54 31.43 0 0 0
06/08/2021
31.80
 9,500 31.73 31.88 31.43 0 0 0
05/08/2021
31.73
 200 32.03 32.03 31.14 100 0 0.0
04/08/2021
32.03
 500 31.73 32.10 31.06 200 0 0.0
03/08/2021
31.73
 4,800 32.47 32.47 31.73 0 0 0
02/08/2021
32.47
 3,800 35.50 35.50 31.21 2,100 0 0.1
30/07/2021
35.50
 6,400 30.99 35.50 30.47 3,400 100 0.1
29/07/2021
30.99
 1,300 30.84 30.99 30.77 0 0 0
28/07/2021
30.84
 2,200 30.33 31.06 30.84 0 0 0
27/07/2021
30.33
 3,300 30.33 30.70 30.33 0 0 0
26/07/2021
30.33
 13,200 30.33 31.06 29.44 100 0 0.0
23/07/2021
30.33
 4,200 31.14 31.14 30.25 0 0 0
22/07/2021
31.14
 590 31.21 31.21 31.14 0 0 0
21/07/2021
31.21
 1,600 31.06 31.73 31.14 100 0 0.0
20/07/2021
31.06
 1,700 31.73 31.73 30.92 0 0 0
19/07/2021
31.73
 100 30.33 31.73 31.73 100 0 0.0
16/07/2021
30.33
 1,500 29.59 32.03 30.33 400 0 0.0
15/07/2021
29.59
 2,300 30.70 31.06 29.59 100 0 0.0
14/07/2021
30.70
 3,600 30.84 31.58 30.18 200 0 0.0
13/07/2021
30.84
 2,100 30.92 31.95 29.96 100 0 0.0
12/07/2021
30.92
 6,300 31.06 31.43 30.33 100 0 0.0
09/07/2021
31.06
 600 31.66 32.17 31.06 100 0 0.0
08/07/2021
31.66
 11,200 31.43 32.10 30.77 100 0 0.0
07/07/2021
31.43
 8,700 31.43 31.43 30.33 100 0 0.0
06/07/2021
31.43
 19,700 31.73 31.73 31.29 1,000 0 0.0
05/07/2021
31.73
 2,020 31.73 31.80 31.43 0 0 0
02/07/2021
31.73
 7,631 31.73 32.40 31.51 100 0 0.0
01/07/2021
31.73
 2,500 31.80 31.80 31.66 0 0 0
30/06/2021
31.80
 1,920 32.10 32.47 31.58 400 0 0.0
29/06/2021
32.10
 700 31.43 32.54 31.43 200 0 0.0
28/06/2021
31.43
 10,450 31.80 32.17 31.43 100 0 0.0
25/06/2021
31.80
 3,702 31.80 31.80 31.14 100 0 0.0
24/06/2021
31.80
 4,200 31.73 31.80 31.80 0 0 0
23/06/2021
31.73
 2,306 32.03 32.32 30.70 100 0 0.0
22/06/2021
32.03
 1,700 32.17 32.84 32.03 100 0 0.0
21/06/2021
32.17
 3,800 32.17 33.88 32.17 100 0 0
18/06/2021
32.17
 8,400 31.80 32.47 31.51 0 0 0
17/06/2021
31.80
 4,600 31.43 31.80 31.06 0 0 0
16/06/2021
31.43
 5,000 32.17 32.17 31.43 0 0 0
15/06/2021
32.17
 9,100 32.03 32.54 32.17 0 0 0
14/06/2021
32.03
 15,310 31.58 32.17 31.21 0 0 0
11/06/2021
31.58
 13,500 31.06 31.73 30.70 0 0 0
10/06/2021
31.06
 4,100 31.43 31.43 31.06 0 0 0
09/06/2021
31.43
 1,920 31.06 31.43 31.21 100 0 0.0
08/06/2021
31.06
 3,100 30.55 32.10 31.06 500 0 0.0
07/06/2021
30.55
 8,320 31.43 31.43 30.33 0 0 0
04/06/2021
31.43
 5,200 31.14 31.43 30.99 0 0 0
03/06/2021
31.14
 6,900 30.84 31.66 30.77 0 0 0
02/06/2021
30.84
 4,131 31.06 31.73 30.33 100 0 0.0
01/06/2021
31.06
 2,610 31.80 31.80 30.70 100 0 0.0
31/05/2021
31.80
 6,100 31.43 31.80 31.06 2,900 100 0.1
28/05/2021
31.43
 1,900 31.06 31.73 30.84 300 0 0.0
27/05/2021
31.06
 12,600 31.06 31.43 31.06 0 0 0
26/05/2021
31.06
 7,800 31.14 31.43 30.47 0 0 0
25/05/2021
31.14
 9,100 31.51 31.80 30.33 200 0 0.0
24/05/2021
31.51
 8,400 31.80 31.80 30.99 200 0 0.0
21/05/2021
31.80
 5,803 31.06 31.80 31.06 200 4,700 -0.2
20/05/2021
31.06
 34,400 32.17 32.17 31.06 0 30,200 -1.3
19/05/2021
32.17
 10,900 31.06 32.17 31.06 100 0 0.0
18/05/2021
31.06
 9,100 30.70 32.40 30.70 300 4,800 -0.2
17/05/2021
30.70
 35,400 31.80 33.21 30.33 100 16,500 -0.7
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
31.80
 21,400 31.80 33.28 31.80 0 8,900 -0.4
13/05/2021
31.80
 7,100 32.16 32.16 31.80 0 0 0
12/05/2021
32.16
 9,700 31.80 32.16 31.80 0 0 0
11/05/2021
31.80
 29,000 32.44 32.65 31.73 200 0 0.0
10/05/2021
32.44
 22,600 32.51 33.08 31.45 7,100 0 0.3
07/05/2021
32.51
 17,822 32.51 32.51 31.10 10,100 0 0.4
06/05/2021
32.51
 38,200 32.37 33.92 31.80 10,400 0 0.5
05/05/2021
32.37
 69,900 32.58 33.29 32.16 35,000 0 1.6
04/05/2021
32.58
 32,600 34.28 34.28 32.23 9,600 0 0.4
29/04/2021
34.28
 400 34.28 35.13 33.92 300 0 0.0
28/04/2021
34.28
 3,000 32.79 35.34 32.86 300 900 -0.0
27/04/2021
32.79
 14,703 34.35 34.35 32.51 300 0 0.0
26/04/2021
34.35
 9,700 34.21 38.17 32.86 1,000 0 0.1
23/04/2021
34.21
 2,800 33.22 34.28 33.29 200 0 0.0
22/04/2021
33.22
 4,000 34.28 34.28 33.22 0 0 0
20/04/2021
34.28
 407 34.84 34.84 34.28 0 0 0
19/04/2021
34.84
 500 35.20 35.20 34.84 0 0 0
16/04/2021
35.20
 100 33.92 35.20 35.20 100 0 0.0
15/04/2021
33.92
 5,600 34.98 35.20 33.92 100 0 0
14/04/2021
34.98
 13,000 35.27 36.33 34.14 100 0 0.0
13/04/2021
35.27
 16,231 34.98 35.76 33.92 10,100 0 0.5
12/04/2021
34.98
 8,520 36.33 36.33 34.84 0 0 0
09/04/2021
36.33
 100 35.69 36.33 36.33 100 0 0.0
08/04/2021
35.69
 10,001 35.62 36.54 35.34 100 0 0.0
07/04/2021
35.62
 4,401 35.55 36.40 35.34 200 0 0.0
06/04/2021
35.55
 7,660 35.62 35.62 34.63 100 1,600 -0.1
05/04/2021
35.62
 9,900 36.68 36.68 35.34 100 4,800 -0.2
02/04/2021
36.68
 5,100 36.89 37.18 35.69 100 0 0.0
01/04/2021
36.89
 10,700 37.03 37.03 34.98 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |