Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
32.96
 19,700 33.27 33.27 32.81 1,000 0 0.0
05/07/2021
33.27
 2,020 33.27 33.35 32.96 0 0 0
02/07/2021
33.27
 7,631 33.27 33.97 33.04 100 0 0.0
01/07/2021
33.27
 2,500 33.35 33.35 33.20 0 0 0
30/06/2021
33.35
 1,920 33.66 34.05 33.12 400 0 0.0
29/06/2021
33.66
 700 32.96 34.13 32.96 200 0 0.0
28/06/2021
32.96
 10,450 33.35 33.74 32.96 100 0 0.0
25/06/2021
33.35
 3,702 33.35 33.35 32.65 100 0 0.0
24/06/2021
33.35
 4,200 33.27 33.35 33.35 0 0 0
23/06/2021
33.27
 2,306 33.58 33.90 32.19 100 0 0.0
22/06/2021
33.58
 1,700 33.74 34.44 33.58 100 0 0.0
21/06/2021
33.74
 3,800 33.74 35.52 33.74 100 0 0
18/06/2021
33.74
 8,400 33.35 34.05 33.04 0 0 0
17/06/2021
33.35
 4,600 32.96 33.35 32.58 0 0 0
16/06/2021
32.96
 5,000 33.74 33.74 32.96 0 0 0
15/06/2021
33.74
 9,100 33.58 34.13 33.74 0 0 0
14/06/2021
33.58
 15,310 33.12 33.74 32.73 0 0 0
11/06/2021
33.12
 13,500 32.58 33.27 32.19 0 0 0
10/06/2021
32.58
 4,100 32.96 32.96 32.58 0 0 0
09/06/2021
32.96
 1,920 32.58 32.96 32.73 100 0 0.0
08/06/2021
32.58
 3,100 32.03 33.66 32.58 500 0 0.0
07/06/2021
32.03
 8,320 32.96 32.96 31.80 0 0 0
04/06/2021
32.96
 5,200 32.65 32.96 32.50 0 0 0
03/06/2021
32.65
 6,900 32.34 33.20 32.27 0 0 0
02/06/2021
32.34
 4,131 32.58 33.27 31.80 100 0 0.0
01/06/2021
32.58
 2,610 33.35 33.35 32.19 100 0 0.0
31/05/2021
33.35
 6,100 32.96 33.35 32.58 2,900 100 0.1
28/05/2021
32.96
 1,900 32.58 33.27 32.34 300 0 0.0
27/05/2021
32.58
 12,600 32.58 32.96 32.58 0 0 0
26/05/2021
32.58
 7,800 32.65 32.96 31.96 0 0 0
25/05/2021
32.65
 9,100 33.04 33.35 31.80 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |