Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-19) 		-0.70 -5.83% 8,631,400 -640,900 0
11
12
11.40
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,730,800 -650,900 0
11
12.20
11.40
3 tháng
(2026-03-20) 		-1.20 -9.60% 38,343,700 -640,500 0
11
12.50
11.40
6 tháng
(2025-12-22) 		-0.84 -6.90% 170,841,700 -60,400 9.4
11
16
11.40
12 tháng
(2025-06-23) 		-0.54 -4.60% 337,041,100 -73,565 9.7
10.87
16
11.40
24 tháng
(2024-06-28) 		-3.48 -23.55% 691,885,107 -679,365 -1.8
7.93
17.42
11.40
36 tháng
(2023-07-04) 		-0.90 -7.39% 954,126,723 4,749,235 62.5
7.93
17.42
11.40
60 tháng
(2021-07-14) 		-2.94 -20.65% 2,159,829,007 4,888,935 71.5
6.69
27.14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2021
19.05
 9,088,100 18.24 19.40 17.89 0 600 -0.0
18/08/2021
18.24
 7,151,763 17.80 18.51 17.35 10,100 400 0.2
17/08/2021
17.80
 7,799,300 18.60 18.69 17.71 2,100 600 0.0
16/08/2021
18.60
 12,320,600 17.09 19.31 17.18 5,400 97,100 -1.8
13/08/2021
17.09
 8,134,300 16.55 17.18 16.46 5,900 400 0.1
12/08/2021
16.55
 5,944,600 16.11 16.55 15.93 0 7,100 -0.1
11/08/2021
16.11
 3,283,200 16.38 16.55 16.02 200 100 0.0
10/08/2021
16.38
 4,005,225 15.93 16.55 15.93 0 3,100 -0.1
09/08/2021
15.93
 4,161,490 15.57 15.93 15.31 200 8,400 -0.1
06/08/2021
15.57
 3,009,200 15.84 15.93 15.49 0 300 -0.0
05/08/2021
15.84
 2,660,400 15.75 16.02 15.57 300 200 0.0
04/08/2021
15.75
 4,707,300 15.22 16.20 15.22 1,100 200 0.0
03/08/2021
15.22
 3,517,200 15.22 15.49 14.95 600 0 0.0
02/08/2021
15.22
 3,883,800 14.77 15.40 14.68 0 9,000 -0.2
30/07/2021
14.77
 2,709,600 14.60 14.86 14.51 1,000 13,000 -0.2
29/07/2021
14.60
 1,383,865 14.33 14.68 14.33 0 1,000 -0.0
28/07/2021
14.33
 1,294,400 14.51 14.68 14.24 200 0 0.0
27/07/2021
14.51
 3,609,200 14.06 14.86 14.06 0 400 -0.0
26/07/2021
14.06
 1,393,817 14.06 16.38 13.53 0 5,000 -0.1
23/07/2021
14.06
 1,993,716 14.51 14.68 13.97 1,000 200 0.0
22/07/2021
14.51
 2,879,784 13.88 14.68 13.62 300 300 0.0
21/07/2021
13.88
 1,003,738 13.97 14.15 13.71 0 0 0
20/07/2021
13.97
 2,007,800 13.17 14.06 13.08 4,000 300 0.1
19/07/2021
13.17
 3,730,500 14.33 14.33 12.99 1,400 0 0.0
16/07/2021
14.33
 1,598,000 14.51 14.60 14.24 0 0 0
15/07/2021
14.51
 1,582,100 14.24 14.60 13.88 200 500 -0.0
14/07/2021
14.24
 3,041,800 14.33 14.60 13.79 6,200 2,800 0.1
13/07/2021
14.33
 2,930,800 12.99 14.51 13.17 13,600 0 0.2
12/07/2021
12.99
 5,188,007 14.60 14.60 12.82 700 100 0.0
09/07/2021
14.60
 9,171,000 15.84 15.84 14.24 0 0 0
08/07/2021
15.84
 4,017,321 16.91 16.91 15.75 0 0 0
07/07/2021
16.91
 5,672,032 17.00 17.53 16.02 2,500 0 0.0
06/07/2021
17.00
 8,599,800 17.71 18.60 16.64 0 0 0
05/07/2021
17.71
 3,386,959 17.80 18.07 15.13 0 0 0
02/07/2021
17.80
 7,664,944 17.27 18.24 17.18 1,000 700 0.0
01/07/2021
17.27
 3,847,203 17.27 17.44 16.82 40,000 0 0.8
30/06/2021
17.27
 2,585,528 17.44 17.98 16.73 55,200 0 1.1
29/06/2021
17.44
 6,452,896 17.18 18.24 17.18 1,000 0 0.0
28/06/2021
17.18
 4,065,283 16.73 19.22 16.46 0 0 0
25/06/2021
16.73
 4,365,225 17.00 17.27 16.46 0 0 0
24/06/2021
17.00
 3,134,804 17.00 17.62 16.73 0 0 0
23/06/2021
17.00
 7,899,496 17.35 17.62 16.73 1,200 500 0.0
22/06/2021
17.35
 4,762,942 18.33 18.42 17.27 600 0 0.0
21/06/2021
18.33
 4,995,200 17.89 19.13 17.71 0 7,600 0
18/06/2021
17.89
 20,752,233 15.57 17.89 15.57 1,500 6,300 -0.1
17/06/2021
15.57
 3,640,200 15.40 15.93 15.13 0 0 0
16/06/2021
15.40
 2,921,200 15.49 15.75 13.26 0 0 0
15/06/2021
15.49
 4,066,914 15.75 15.84 15.31 100 0 0.0
14/06/2021
15.75
 2,350,015 16.02 16.29 13.53 0 0 0
11/06/2021
16.02
 3,586,091 15.13 17.53 14.86 0 0 0
10/06/2021
15.13
 4,163,834 15.93 16.02 15.04 400 1,000 -0.0
09/06/2021
15.93
 3,204,294 16.38 19.49 15.57 1,000 7,000 -0.1
08/06/2021
16.38
 3,806,189 17.18 17.62 15.66 0 0 0
07/06/2021
17.18
 4,314,384 16.55 18.69 16.46 300 0 0.0
04/06/2021
16.55
 2,437,750 16.82 16.91 16.29 0 2,000 -0.0
03/06/2021
16.82
 3,914,513 16.82 17.35 16.38 1,000 0 0.0
02/06/2021
16.82
 1,801,010 16.91 17.27 16.73 1,000 3,000 -0.0
01/06/2021
16.91
 5,212,703 16.02 17.27 15.57 0 0 0
31/05/2021
16.02
 3,378,500 15.93 16.20 15.13 250,000 0 4.3
28/05/2021
15.93
 1,770,100 15.84 16.20 15.75 0 0 0
27/05/2021
15.84
 3,011,173 15.49 16.46 15.40 1,000 0 0.0
26/05/2021
15.49
 1,232,378 15.57 15.75 15.22 100 0 0.0
25/05/2021
15.57
 3,394,967 15.13 16.02 14.77 0 200 -0.0
24/05/2021
15.13
 1,148,600 15.31 15.57 14.95 0 0 0
21/05/2021
15.31
 3,121,790 14.95 15.75 14.68 0 1,000 -0.0
20/05/2021
14.95
 6,089,103 13.08 15.04 13.17 1,200 7,000 -0.1
19/05/2021
13.08
 623,482 13.08 13.35 12.99 0 0 0
18/05/2021
13.08
 1,028,234 13.08 14.42 12.90 200 0 0.0
17/05/2021
13.08
 807,504 13.44 13.44 12.99 2,000 0 0.0
14/05/2021
13.44
 793,800 13.62 13.71 13.35 0 0 0
13/05/2021
13.62
 1,038,700 13.79 13.97 13.53 300 300 0
12/05/2021
13.79
 1,658,824 12.99 13.88 12.99 0 5,200 -0.1
11/05/2021
12.99
 903,364 12.99 13.53 12.90 200 0 0.0
10/05/2021
12.99
 1,003,810 13.17 13.26 12.64 500 0 0.0
07/05/2021
13.17
 720,427 13.71 13.71 12.99 300 0 0.0
06/05/2021
13.71
 1,356,143 13.35 14.06 13.26 0 300 -0.0
05/05/2021
13.35
 777,600 12.90 13.53 12.90 0 0 0
04/05/2021
12.90
 599,667 13.35 13.35 12.37 1,500 300 0.0
29/04/2021
13.35
 1,346,289 13.26 13.44 13.26 6,500 100 0.1
28/04/2021
13.26
 579,235 13.26 13.44 13.17 100 0 0.0
27/04/2021
13.26
 607,869 13.44 13.53 13.26 0 0 0
26/04/2021
13.44
 864,629 13.88 14.15 13.26 800 8,100 -0.1
23/04/2021
13.88
 1,505,100 13.62 14.68 13.08 3,900 0 0.1
22/04/2021
13.62
 684,200 14.33 14.51 13.53 9,000 0 0.1
20/04/2021
14.33
 1,476,529 14.68 15.22 14.15 7,700 0 0.1
19/04/2021
14.68
 2,322,000 13.79 15.57 13.08 0 3,000 -0.0
16/04/2021
13.79
 2,396,305 14.42 14.51 13.44 11,300 0 0.2
15/04/2021
14.42
 1,441,800 14.68 14.95 14.42 0 0 0
14/04/2021
14.68
 1,644,850 14.60 15.84 14.33 1,600 0 0.0
13/04/2021
14.60
 3,158,060 15.31 15.31 14.60 5,900 0 0.1
12/04/2021
15.31
 3,038,666 15.57 15.66 15.22 0 0 0
09/04/2021
15.57
 1,539,500 15.57 15.93 15.49 0 0 0
08/04/2021
15.57
 2,214,131 15.40 15.84 15.22 500 0 0.0
07/04/2021
15.40
 1,858,860 15.31 15.57 15.13 0 0 0
06/04/2021
15.31
 2,259,850 15.66 15.66 15.22 700 0 0.0
05/04/2021
15.66
 1,780,866 15.75 16.20 15.57 100 0 0.0
02/04/2021
15.75
 2,493,761 15.40 16.55 15.40 0 2,200 -0.0
01/04/2021
15.40
 2,397,695 15.75 15.93 15.04 4,300 15,000 -0.2
31/03/2021
15.75
 1,642,252 16.11 16.20 15.57 1,200 0 0.0
30/03/2021
16.11
 575,180 16.20 16.38 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |