Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
20.31
 1,648,892 20.48 21.00 20.13 0 500 -0.0
25/01/2022
20.48
 2,111,631 19.96 20.65 19.70 0 0 0
24/01/2022
19.96
 3,850,634 21.35 21.43 19.70 0 0 0
21/01/2022
21.35
 2,388,200 22.13 22.13 21.26 100 0 0.0
20/01/2022
22.13
 2,090,700 21.35 22.21 21.17 0 2,500 -0.1
19/01/2022
21.35
 2,281,200 20.74 21.52 20.57 100 0 0.0
18/01/2022
20.74
 4,038,600 21.00 21.69 20.39 400 0 0.0
17/01/2022
21.00
 6,380,603 23.60 23.86 20.39 700 10,000 -0.3
14/01/2022
23.60
 3,078,761 23.26 24.21 22.56 2,700 200 0.1
13/01/2022
23.26
 3,923,184 23.78 24.30 23.08 100 0 0.0
12/01/2022
23.78
 8,005,600 24.64 24.64 21.95 450,100 600 12.2
11/01/2022
24.64
 5,863,479 24.82 25.42 24.21 1,100 300 0.0
10/01/2022
24.82
 8,958,758 26.47 26.81 24.73 500 1,000 -0.0
07/01/2022
26.47
 11,532,741 24.64 26.73 24.56 0 2,100 -0.1
06/01/2022
24.64
 5,552,405 24.73 25.08 24.38 1,000 0 0.0
05/01/2022
24.73
 10,528,700 23.69 24.90 23.60 1,000 500 0.0
04/01/2022
23.69
 3,617,700 23.34 23.78 23.34 0 0 0
31/12/2021
23.34
 2,004,682 23.60 23.78 23.17 100 100 0
30/12/2021
23.60
 4,322,126 23.26 24.04 22.82 500 0 0.0
29/12/2021
23.26
 3,874,300 23.60 23.69 23.08 600 0 0.0
28/12/2021
23.60
 4,116,200 24.04 24.30 23.52 1,700 0 0.0
27/12/2021
24.04
 3,342,294 24.38 24.73 23.43 7,700 0 0.2
24/12/2021
24.38
 6,030,504 23.86 25.25 23.86 500 100,000 -2.8
23/12/2021
23.86
 8,900,863 23.95 24.56 22.56 0 48,000 -1.3
22/12/2021
23.95
 5,852,189 24.21 24.73 23.69 0 4,000 -0.1
21/12/2021
24.21
 4,155,300 24.73 24.73 24.04 0 0 0
20/12/2021
24.73
 6,151,000 24.73 25.51 24.38 0 0 0
17/12/2021
24.73
 10,651,600 23.69 25.34 23.52 4,500 48,200 -1.2
16/12/2021
23.69
 5,355,900 22.91 23.86 22.73 0 0 0
15/12/2021
22.91
 4,007,500 23.52 23.69 22.65 200 0 0.0
14/12/2021
23.52
 4,841,754 24.12 24.21 23.17 0 52,000 -1.4
13/12/2021
24.12
 7,407,898 23.00 24.12 23.00 30,000 100 0.8
10/12/2021
23.00
 3,276,574 23.00 23.60 22.73 0 19,200 -0.5
09/12/2021
23.00
 4,652,940 22.30 23.26 22.04 800 0 0.0
08/12/2021
22.30
 3,109,502 22.04 22.47 21.87 0 0 0
07/12/2021
22.04
 2,739,259 21.26 22.13 21.26 1,300 50,000 -1.2
06/12/2021
21.26
 5,578,989 21.95 22.56 20.65 3,000 0 0.1
03/12/2021
21.95
 5,029,333 23.08 23.43 21.95 0 0 0
02/12/2021
23.08
 2,960,395 23.34 23.86 22.30 48,700 0 1.3
01/12/2021
23.34
 8,519,130 21.52 24.04 18.57 4,000 100 0.1
30/11/2021
21.52
 4,944,678 21.26 22.04 21.26 100 0 0.0
29/11/2021
21.26
 3,218,340 21.61 21.61 20.39 2,000 2,100 -0.0
26/11/2021
21.61
 4,339,900 22.04 22.47 21.52 100 4,500 -0.1
25/11/2021
22.04
 4,584,936 21.95 22.73 21.35 10,000 0 0.2
24/11/2021
21.95
 3,570,531 22.04 22.39 21.69 20,000 100 0.5
23/11/2021
22.04
 4,631,469 20.65 22.30 20.39 20,000 5,000 0.4
22/11/2021
20.65
 8,362,841 22.65 22.91 20.39 0 0 0
19/11/2021
22.65
 12,061,790 24.21 24.90 21.17 95,900 5,000 2.5
18/11/2021
24.21
 5,534,991 24.12 24.64 23.69 4,500 0 0.1
17/11/2021
24.12
 4,128,606 23.95 24.64 23.60 12,500 600 0.3
16/11/2021
23.95
 5,919,500 24.64 24.73 23.86 200 6,100 -0.2
15/11/2021
24.64
 7,358,100 24.56 25.69 24.04 50,100 2,600 1.3
12/11/2021
24.56
 4,459,539 24.73 24.73 24.04 59,300 8,200 1.5
11/11/2021
24.73
 5,291,300 24.99 25.16 23.95 900 0 0.0
10/11/2021
24.99
 3,288,054 24.56 25.42 20.31 1,000 0 0.0
09/11/2021
24.56
 8,862,976 23.69 24.99 23.26 1,300 10,000 -0.2
08/11/2021
23.69
 8,028,287 23.95 27.33 23.43 29,100 19,000 0.3
05/11/2021
23.95
 5,211,496 23.78 26.81 23.43 4,000 1,000 0.1
04/11/2021
23.78
 7,420,622 22.73 23.86 22.56 39,200 22,200 0.4
03/11/2021
22.73
 10,755,712 23.43 24.21 22.56 79,400 0 2.2
02/11/2021
23.43
 11,449,636 21.69 23.95 21.69 1,100 0 0.0
01/11/2021
21.69
 6,540,891 21.26 21.95 18.14 0 0 0
29/10/2021
21.26
 4,547,187 21.00 21.43 20.74 200 2,000 -0.0
28/10/2021
21.00
 13,655,067 19.61 21.35 19.44 23,300 2,200 0.5
27/10/2021
19.61
 5,597,300 19.44 19.87 19.35 4,900 1,000 0.1
26/10/2021
19.44
 5,933,400 19.09 19.61 19.09 37,700 0 0.8
25/10/2021
19.09
 10,482,500 18.74 19.70 18.83 50,000 5,200 1.0
22/10/2021
18.74
 6,296,500 18.48 18.83 18.40 0 1,000 -0.0
21/10/2021
18.48
 6,413,100 17.70 18.66 17.62 5,000 0 0.1
20/10/2021
17.70
 4,422,500 17.96 18.22 17.27 100 4,600 -0.1
19/10/2021
17.96
 4,362,000 18.14 18.22 17.79 0 0 0
18/10/2021
18.14
 5,800,500 18.57 18.83 17.88 0 0 0
15/10/2021
18.57
 5,630,300 18.66 18.83 18.22 0 0 0
14/10/2021
18.66
 5,687,200 18.48 19.09 18.48 0 0 0
13/10/2021
18.48
 4,432,100 18.74 19.00 18.48 0 0 0
12/10/2021
18.74
 8,660,700 18.14 18.92 17.79 0 0 0
11/10/2021
18.14
 6,193,800 18.14 18.40 17.79 0 0 0
08/10/2021
18.14
 4,689,500 18.14 18.22 17.88 0 0 0
07/10/2021
18.14
 4,941,100 18.22 18.48 17.96 1,400 500 0.0
06/10/2021
18.22
 11,344,600 17.35 18.48 17.35 1,100 7,000 -0.1
05/10/2021
17.35
 5,407,335 16.75 17.44 16.57 5,000 0 0.1
04/10/2021
16.75
 3,189,108 17.01 17.09 16.49 0 500 -0.0
01/10/2021
17.01
 3,112,849 17.27 17.35 16.83 7,000 0 0.1
30/09/2021
17.27
 4,646,128 16.66 17.53 16.57 500 0 0.0
29/09/2021
16.66
 2,193,709 16.66 16.66 16.14 500 0 0.0
28/09/2021
16.66
 3,777,337 15.97 16.75 15.62 1,000 0 0.0
27/09/2021
15.97
 5,340,300 16.66 16.66 15.88 5,000 55,700 -0.9
24/09/2021
16.66
 10,253,308 17.27 17.35 16.40 11,000 0 0.2
23/09/2021
17.27
 6,694,858 18.05 18.22 17.27 5,300 0 0.1
22/09/2021
18.05
 4,912,984 17.70 18.14 17.53 50,000 100 1.0
21/09/2021
17.70
 12,281,648 18.22 18.48 17.18 5,000 200 0.1
20/09/2021
18.22
 11,341,563 19.44 19.61 18.05 5,000 0 0.1
17/09/2021
19.44
 6,422,896 19.18 19.70 18.92 200 0 0.0
16/09/2021
19.18
 5,829,385 18.92 19.52 18.74 0 0 0
15/09/2021
18.92
 4,986,600 18.74 19.35 18.31 0 0 0
14/09/2021
18.74
 5,542,146 19.44 19.96 18.66 0 0 0
13/09/2021
19.44
 11,868,200 18.57 19.87 18.57 0 2,600 -0.1
10/09/2021
18.57
 10,283,170 17.96 19.00 17.96 0 2,000 -0.0
09/09/2021
17.96
 4,344,989 17.79 18.48 17.53 0 0 0
08/09/2021
17.79
 3,176,910 17.79 18.14 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |