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)
31/03/2021
37.03
 20,108 36.68 41.84 36.04 3,800 0 0.2
30/03/2021
36.68
 8,710 36.68 36.75 35.97 300 0 0.0
29/03/2021
36.68
 35,600 32.86 36.75 34.56 20,700 0 1.1
26/03/2021
32.86
 10,300 35.27 35.27 32.37 100 0 0.0
25/03/2021
35.27
 2,300 36.04 36.04 33.92 100 0 0.0
24/03/2021
36.04
 1,324 36.40 36.40 35.69 1,000 0 0.1
23/03/2021
36.40
 539 37.25 37.25 34.98 100 0 0.0
22/03/2021
37.25
 100 36.75 37.25 37.25 100 0 0.0
19/03/2021
36.75
 830 36.75 36.75 36.68 0 0 0
18/03/2021
36.75
 858 36.75 36.75 36.75 0 0 0
17/03/2021
36.75
 3,200 37.39 37.46 36.75 0 0 0
16/03/2021
37.39
 42,600 35.90 37.74 36.40 31,100 0 1.6
15/03/2021
35.90
 63,400 34.77 37.46 35.27 1,200 0 0.1
12/03/2021
34.77
 13,500 35.34 36.04 34.49 300 0 0.0
11/03/2021
35.34
 27,600 34.63 35.34 34.21 20,200 0 1.0
10/03/2021
34.63
 6,800 35.34 35.34 33.92 100 0 0.0
09/03/2021
35.34
 31,600 34.28 35.34 33.71 20,000 0 1.0
08/03/2021
34.28
 13,039 34.28 34.98 34.28 200 0 0.0
05/03/2021
34.28
 53,412 32.58 34.28 32.37 22,000 100 1.0
04/03/2021
32.58
 42,300 32.94 33.22 32.37 3,600 400 0.1
03/03/2021
32.94
 19,150 32.37 33.22 32.02 8,500 0 0.4
02/03/2021
32.37
 9,800 32.51 32.51 32.02 0 900 -0.0
01/03/2021
32.51
 9,960 33.22 33.22 32.51 200 0 0.0
26/02/2021
33.22
 65,183 31.95 33.22 31.52 2,200 0 0.1
25/02/2021
31.95
 5,200 32.23 32.30 31.17 100 0 0.0
24/02/2021
32.23
 43,254 31.10 32.37 31.31 20,100 0 0.9
23/02/2021
31.10
 12,526 32.23 32.23 31.10 0 0 0
22/02/2021
32.23
 48,200 32.16 32.51 30.96 20,000 0 0.9
19/02/2021
32.16
 34,200 32.51 32.86 30.74 20,100 0 0.9
18/02/2021
32.51
 76,600 30.81 32.51 30.67 25,000 0 1.1
17/02/2021
30.81
 15,300 30.18 31.59 29.68 200 1,000 -0.0
09/02/2021
30.18
 19,832 29.61 30.39 28.34 100 0 0.0
08/02/2021
29.61
 29,900 30.89 31.10 29.54 100 1,900 0
05/02/2021
30.89
 15,801 30.81 31.10 29.05 10,100 0 0.4
04/02/2021
30.81
 12,600 30.89 32.37 30.67 10,000 100 0.4
03/02/2021
30.89
 24,200 29.47 31.10 29.83 20,000 500 0.9
02/02/2021
29.47
 62,300 28.34 29.90 27.92 20,000 9,300 0.5
01/02/2021
28.34
 67,500 31.73 31.73 27.99 1,100 0 0.0
29/01/2021
31.73
 70,600 28.98 31.73 26.93 30,800 0 1.3
28/01/2021
28.98
 181,765 34.14 34.14 28.62 22,000 0 0.9
27/01/2021
34.14
 89,820 34.07 34.14 32.65 54,000 100 2.6
26/01/2021
34.07
 216,008 34.56 36.75 33.43 20,000 500 0.9
25/01/2021
34.56
 250,686 31.80 35.20 31.80 14,800 300 0.7
22/01/2021
31.80
 67,300 30.39 33.01 30.32 100 400 -0.0
21/01/2021
30.39
 43,518 29.68 30.39 29.54 200 0 0.0
20/01/2021
29.68
 62,275 30.04 30.39 29.12 0 400 -0.0
19/01/2021
30.04
 36,800 30.96 31.45 26.50 100 0 0.0
18/01/2021
30.96
 16,692 31.52 31.73 30.81 0 0 0
15/01/2021
31.52
 24,260 31.45 32.44 30.81 300 0 0.0
14/01/2021
31.45
 15,300 31.88 32.44 30.46 10,400 0 0.5
13/01/2021
31.88
 20,840 32.23 33.85 31.80 7,900 0 0.4
12/01/2021
32.23
 93,300 29.68 33.22 29.75 38,000 0 1.7
11/01/2021
29.68
 23,200 30.18 30.67 29.68 200 0 0.0
08/01/2021
30.18
 32,500 30.11 30.39 30.04 15,900 0 0.7
07/01/2021
30.11
 18,800 30.04 30.11 30.04 2,700 0 0.1
06/01/2021
30.04
 21,800 30.11 30.67 30.04 11,100 0 0.5
05/01/2021
30.11
 15,900 30.18 30.25 30.04 6,400 0 0.3
04/01/2021
30.18
 23,700 30.32 31.73 29.83 14,200 0 0.6
31/12/2020
30.32
 15,100 29.97 32.44 29.68 1,900 0 0.1
30/12/2020
29.97
 13,000 30.04 30.04 29.68 200 0 0.0
29/12/2020
30.04
 8,300 30.04 30.39 29.40 200 0 0.0
28/12/2020
30.04
 12,900 29.68 30.67 29.33 0 0 0
25/12/2020
29.68
 13,450 29.68 29.75 29.33 0 0 0
24/12/2020
29.68
 12,400 29.90 30.32 29.05 6,800 0 0.3
23/12/2020
29.90
 24,760 29.05 30.04 28.84 8,000 0 0.3
22/12/2020
29.05
 22,160 30.04 30.04 28.98 0 0 0
21/12/2020
30.04
 45,773 31.24 31.24 29.19 1,900 6,900 -0.2
18/12/2020
31.24
 36,179 31.10 31.45 29.68 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
31.10
 50,800 32.02 32.51 29.05 20,000 14,400 0.3
16/12/2020
32.02
 69,400 32.08 32.08 31.89 12,000 0 0.0
15/12/2020
32.08
 53,410 32.15 32.34 31.82 12,000 0 0.6
14/12/2020
32.15
 74,260 31.37 32.15 31.50 20 200 -0.0
11/12/2020
31.37
 42,119 31.82 32.41 30.91 100 200 -0.0
10/12/2020
31.82
 84,460 33.12 33.51 31.17 0 800 -0.0
09/12/2020
33.12
 169,095 31.11 33.45 31.17 21,400 37,100 -0.8
08/12/2020
31.11
 136,726 27.93 31.17 27.93 200 0 0.0
07/12/2020
27.93
 68,300 26.89 28.18 26.95 102 0 0.0
04/12/2020
26.89
 31,600 27.02 27.28 26.63 800 0 0.0
03/12/2020
27.02
 52,670 27.02 27.67 26.82 1,100 0 0.0
02/12/2020
27.02
 173,900 27.08 27.60 26.63 62,000 0 2.6
01/12/2020
27.08
 29,430 26.24 27.15 25.65 1,300 0 0.1
30/11/2020
26.24
 73,700 25.52 26.50 25.52 0 0 0
27/11/2020
25.52
 68,500 24.68 26.63 24.68 0 95,100 -0.0
26/11/2020
24.68
 78,820 24.61 25.72 24.68 0 95,100 -3.1
25/11/2020
24.61
 18,800 24.68 24.68 24.55 0 1,000 -0.0
24/11/2020
24.68
 13,600 24.94 25.26 24.48 0 0 0
23/11/2020
24.94
 45,100 24.68 25.52 24.42 0 0 0
20/11/2020
24.68
 22,900 24.42 24.94 24.61 0 0 0
19/11/2020
24.42
 19,492 24.68 25.07 24.29 0 0 0
18/11/2020
24.68
 21,029 24.68 24.94 24.42 0 0 0
17/11/2020
24.68
 21,900 24.35 25.00 24.35 0 0 0
16/11/2020
24.35
 14,090 24.61 24.94 24.35 0 0 0
13/11/2020
24.61
 8,520 24.68 25.91 24.29 0 435,900 -17.0
12/11/2020
24.68
 1,830 24.68 24.74 24.68 0 0 0
11/11/2020
24.68
 11,900 24.68 24.81 24.68 0 0 0
10/11/2020
24.68
 41,200 24.42 24.81 24.48 0 12,000 -0.5
09/11/2020
24.42
 16,300 24.03 24.61 24.09 0 9,100 -0.3
06/11/2020
24.03
 6,200 24.22 24.29 24.03 0 100 -0.0
05/11/2020
24.22
 12,700 24.16 24.29 24.09 0 12,100 -0.5
04/11/2020
24.16
 26,620 24.03 24.68 20.46 0 313,300 -9.9

Chính sách bảo mật | Điều khoản sử dụng |