Tập đoàn Dệt May Việt Nam (vgt)

13.60
0.40
(3.03%)
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) 		0.70 5.74% 36,368,300 74,200 1.3
12.10
14.30
13.40
2 tháng
(2025-12-01) 		0.40 3.20% 45,894,900 66,200 1.2
12.10
14.30
13.40
3 tháng
(2025-10-31) 		0.40 3.20% 65,036,600 70,000 1.2
12
14.30
13.40
6 tháng
(2025-08-04) 		0.10 0.78% 138,122,700 82,235 1.4
11.10
14.30
13.40
12 tháng
(2025-02-03) 		-0.70 -5.15% 304,513,514 1,133 0.4
8.10
14.30
13.40
24 tháng
(2024-02-15) 		1.32 11.38% 731,482,219 4,947,335 54.7
8.10
17.80
13.40
36 tháng
(2023-02-14) 		1.85 16.73% 874,815,153 5,090,035 57.0
8.10
17.80
13.40
60 tháng
(2021-02-24) 		-3.10 -19.39% 2,304,149,848 5,387,435 69.9
6.84
27.73
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.91
 1,539,500 15.91 16.27 15.82 0 0 0
08/04/2021
15.91
 2,214,131 15.73 16.18 15.55 500 0 0.0
07/04/2021
15.73
 1,858,860 15.64 15.91 15.46 0 0 0
06/04/2021
15.64
 2,259,850 16.00 16.00 15.55 700 0 0.0
05/04/2021
16.00
 1,780,866 16.09 16.55 15.91 100 0 0.0
02/04/2021
16.09
 2,493,761 15.73 16.91 15.73 0 2,200 -0.0
01/04/2021
15.73
 2,397,695 16.09 16.27 15.37 4,300 15,000 -0.2
31/03/2021
16.09
 1,642,252 16.46 16.55 15.91 1,200 0 0.0
30/03/2021
16.46
 575,180 16.55 16.73 16.37 0 0 0
29/03/2021
16.55
 853,535 16.09 16.55 16.09 15,300 500 0.3
26/03/2021
16.09
 1,923,300 16.46 16.55 14.64 0 0 0
25/03/2021
16.46
 1,298,498 16.82 17.00 16.37 6,900 3,900 0.1
24/03/2021
16.82
 1,803,927 17.55 17.55 16.37 800 3,000 -0.0
23/03/2021
17.55
 790,165 17.91 17.91 17.37 0 0 0
22/03/2021
17.91
 1,760,365 17.55 18.46 17.37 500 700 -0.0
19/03/2021
17.55
 825,822 17.73 17.73 17.37 500 0 0.0
18/03/2021
17.73
 1,073,957 17.55 17.91 17.37 1,000 500 0.0
17/03/2021
17.55
 1,070,777 17.46 17.91 17.18 500 2,000 -0.0
16/03/2021
17.46
 1,791,997 17.55 17.64 17.09 7,500 500 0.1
15/03/2021
17.55
 1,775,800 18.00 18.00 17.46 900 0 0.0
12/03/2021
18.00
 1,375,884 18.18 18.55 17.82 1,000 1,000 -0.0
11/03/2021
18.18
 1,784,706 17.91 18.37 17.73 500 1,100 -0.0
10/03/2021
17.91
 1,604,286 18.09 18.18 17.46 1,000 0 0.0
09/03/2021
18.09
 2,365,719 18.55 19.55 18.00 1,500 10,200 -0.2
08/03/2021
18.55
 3,132,564 18.64 19.55 18.37 0 0 0
05/03/2021
18.64
 3,440,275 17.82 18.91 17.18 1,100 0 0.0
04/03/2021
17.82
 2,960,174 18.28 18.55 17.00 2,700 0 0.1
03/03/2021
18.28
 5,290,495 17.27 18.91 17.09 3,000 1,100 0.0
02/03/2021
17.27
 1,940,700 17.46 17.46 16.91 0 0 0
01/03/2021
17.46
 2,376,939 17.09 17.73 16.91 0 5,800 -0.1
26/02/2021
17.09
 3,976,590 16.00 17.64 15.82 300 1,900 -0.0
25/02/2021
16.00
 1,323,589 16.00 16.64 15.55 1,500 7,500 -0.1
24/02/2021
16.00
 2,890,114 16.82 17.00 15.91 4,000 0 0.1
23/02/2021
16.82
 1,651,326 17.09 17.27 16.73 2,100 0 0.0
22/02/2021
17.09
 1,450,251 17.18 18.00 16.82 5,700 0 0.1
19/02/2021
17.18
 2,071,500 16.55 17.55 16.18 0 3,000 -0.1
18/02/2021
16.55
 2,235,394 15.91 17.27 15.37 500 0 0.0
17/02/2021
15.91
 1,235,300 15.64 16.18 15.09 0 3,100 -0.1
09/02/2021
15.64
 1,109,300 15.18 15.91 14.73 0 0 0
08/02/2021
15.18
 2,101,200 16.55 16.55 14.37 1,000 8,000 0
05/02/2021
16.55
 1,092,691 15.91 17.18 16.18 0 0 0
04/02/2021
15.91
 2,630,544 14.73 16.37 15.46 300 0 0.0
03/02/2021
14.73
 1,322,269 13.37 14.73 13.37 0 0 0
02/02/2021
13.37
 1,356,600 12.82 13.37 12.00 0 0 0
01/02/2021
12.82
 2,197,800 14.64 14.91 12.46 1,000 0 0.0
29/01/2021
14.64
 5,601,227 16.37 16.37 14.00 0 0 0
28/01/2021
16.37
 1,155,510 18.18 18.18 16.37 0 0 0
27/01/2021
18.18
 3,446,681 20.64 20.64 17.37 270,200 3,100 5.6
26/01/2021
20.64
 3,212,072 19.46 21.18 17.37 100 100 0.0
25/01/2021
19.46
 4,175,760 17.18 19.64 17.18 0 20,600 -0.4
22/01/2021
17.18
 4,449,500 16.18 17.46 16.18 200 0 0.0
21/01/2021
16.18
 1,537,128 15.18 16.55 15.18 0 0 0
20/01/2021
15.18
 1,643,812 15.09 15.64 13.82 100 0 0.0
19/01/2021
15.09
 2,269,508 15.64 16.00 13.64 0 2,000 -0.0
18/01/2021
15.64
 1,874,641 14.73 16.18 14.73 1,000 200 0.0
15/01/2021
14.73
 2,424,235 13.46 14.91 13.46 0 5,000 -0.1
14/01/2021
13.46
 2,931,182 12.73 13.55 12.27 0 1,000 -0.0
13/01/2021
12.73
 1,466,223 12.00 13.46 12.00 600 0 0.0
12/01/2021
12.00
 2,603,700 11.00 12.00 11.00 5,000 30,000 -0.3
11/01/2021
11.00
 2,392,100 9.64 11.00 9.55 3,000 5,000 -0.0
08/01/2021
9.64
 484,000 9.64 9.73 9.46 0 0 0
07/01/2021
9.64
 850,000 9.46 9.82 9.27 0 0 0
06/01/2021
9.46
 839,000 9.27 9.73 9.18 0 0 0
05/01/2021
9.27
 271,900 9.36 9.36 9.27 0 0 0
04/01/2021
9.36
 468,000 9.36 9.55 9.18 0 0 0
31/12/2020
9.36
 185,200 9.27 9.36 9.09 0 0 0
30/12/2020
9.27
 341,800 9.55 9.64 9.27 0 5,000 -0.0
29/12/2020
9.55
 1,256,800 9.00 9.73 8.91 0 5,000 -0.1
28/12/2020
9.00
 148,900 8.91 9.00 8.82 0 0 0
25/12/2020
8.91
 229,851 8.82 9.00 8.73 5,000 0 0.0
24/12/2020
8.82
 440,800 9.00 9.00 8.55 0 0 0
23/12/2020
9.00
 724,250 9.00 9.18 9.00 0 5,000 -0.0
22/12/2020
9.00
 637,229 9.09 9.09 8.82 0 0 0
21/12/2020
9.09
 478,201 9.18 9.27 8.91 0 0 0
18/12/2020
9.18
 353,521 9.09 9.27 9.00 0 0 0
17/12/2020
9.09
 817,700 9.09 9.36 8.91 20 0 0.0
16/12/2020
9.09
 1,005,900 8.73 9.09 8.64 0 0 0
15/12/2020
8.73
 426,226 8.82 8.82 8.64 0 0 0
14/12/2020
8.82
 407,175 8.73 8.91 8.73 0 0 0
11/12/2020
8.73
 154,610 8.64 8.82 8.64 0 0 0
10/12/2020
8.64
 750,432 8.64 9.00 8.64 0 0 0
09/12/2020
8.64
 228,740 8.55 8.64 8.55 0 0 0
08/12/2020
8.55
 233,119 8.73 8.73 8.46 0 0 0
07/12/2020
8.73
 151,600 8.82 8.82 8.55 0 2,500 -0.0
04/12/2020
8.82
 429,365 8.82 8.91 8.64 0 0 0
03/12/2020
8.82
 776,448 8.55 8.91 8.55 0 0 0
02/12/2020
8.55
 589,500 8.36 8.73 8.27 0 0 0
01/12/2020
8.36
 415,462 8.27 8.36 8.09 0 0 0
30/11/2020
8.27
 237,700 8.55 8.55 8.27 0 0 0
27/11/2020
8.55
 275,810 8.46 8.55 8.36 0 0 0
26/11/2020
8.46
 441,217 8.55 8.55 8.27 0 0 0
25/11/2020
8.55
 437,800 8.73 8.91 8.46 0 0 0
24/11/2020
8.73
 773,400 8.46 8.73 8.36 0 0 0
23/11/2020
8.46
 448,600 8.55 8.55 8.27 0 0 0
20/11/2020
8.55
 352,100 8.73 8.82 8.36 0 0 0
19/11/2020
8.73
 1,032,964 8.46 8.91 8.27 8,000 5,900 0.0
18/11/2020
8.46
 1,408,546 7.91 8.55 7.91 0 0 0
17/11/2020
7.91
 376,307 7.64 7.91 7.55 0 0 0
16/11/2020
7.64
 316,600 7.73 7.73 7.55 0 0 0
13/11/2020
7.73
 80,700 7.73 7.73 7.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |