Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
27.16
 1,105 26.95 27.16 27.16 0 0 0
21/09/2020
26.95
 5,700 27.02 27.51 26.82 100 0 0.0
18/09/2020
27.02
 7,800 26.95 27.30 26.88 200 0 0.0
17/09/2020
26.95
 810 27.16 27.23 26.95 100 0 0.0
16/09/2020
27.16
 1,250 27.16 27.30 27.16 100 0 0.0
15/09/2020
27.16
 8,900 27.23 27.51 26.82 200 0 0.0
14/09/2020
27.23
 5,119 27.23 27.23 26.54 100 0 0.0
11/09/2020
27.23
 0 27.23 27.23 27.23 0 0 0
10/09/2020
27.23
 1,700 27.23 27.37 26.82 0 0 0
09/09/2020
27.23
 1,450 27.51 27.51 27.23 500 0 0.0
08/09/2020
27.51
 9,200 27.37 27.58 27.23 500 0 0.0
07/09/2020
27.37
 6,510 27.16 27.44 26.75 1,800 0 0.1
04/09/2020
27.16
 48,300 26.88 27.44 27.16 13,800 6,000 0.3
03/09/2020
26.88
 13,520 26.82 27.16 26.75 6,100 2,400 0.1
01/09/2020
26.82
 3,275 27.72 27.72 26.82 1,600 0 0.1
31/08/2020
27.72
 650 26.82 29.60 26.82 200 0 0.0
28/08/2020
26.82
 12,710 26.54 27.16 26.75 12,100 0 0.5
27/08/2020
26.54
 13,212 27.09 27.44 26.54 2,400 0 0.1
26/08/2020
27.09
 0 26.75 27.09 27.09 0 0 0
25/08/2020
26.75
 19,710 27.16 27.37 26.61 100 0 0.0
24/08/2020
27.16
 23,219 25.91 27.16 26.40 20,100 0 0.8
21/08/2020
25.91
 5,100 25.84 25.91 25.84 5,000 0 0.2
20/08/2020
25.84
 12,210 25.77 25.84 25.77 10,000 0 0.4
19/08/2020
25.77
 21,019 26.47 26.47 25.77 0 0 0
18/08/2020
26.47
 110 25.84 26.47 26.47 0 0 0
17/08/2020
25.84
 300 25.77 26.54 25.84 100 0 0.0
14/08/2020
25.77
 6,600 26.33 26.47 25.77 0 0 0
13/08/2020
26.33
 10,510 26.12 26.47 26.33 200 0 0.0
12/08/2020
26.12
 3,100 26.12 26.54 25.91 100 0 0.0
11/08/2020
26.12
 9,120 25.77 26.68 25.77 8,500 0 0.3
10/08/2020
25.77
 17,001 25.91 26.12 25.77 8,400 0 0.3
07/08/2020
25.91
 4,300 27.51 27.51 25.42 100 0 0.0
06/08/2020
27.51
 10,700 25.98 27.51 25.49 500 0 0.0
05/08/2020
25.98
 5,621 25.42 26.12 25.77 5,000 0 0.2
04/08/2020
25.42
 12,000 25.07 25.42 24.93 11,400 1,600 0.4
03/08/2020
25.07
 9,000 25.42 25.42 23.05 2,000 5,700 -0.1
31/07/2020
25.42
 4,500 24.52 25.49 24.38 200 0 0.0
30/07/2020
24.52
 49,200 23.12 24.73 23.40 100 0 0.0
29/07/2020
23.12
 3,000 24.31 25.42 23.05 100 0 0.0
28/07/2020
24.31
 4,812 23.33 24.31 23.33 0 0 0
27/07/2020
23.33
 27,801 25.07 25.07 22.98 0 0 0
24/07/2020
25.07
 14,200 25.42 25.42 24.73 0 0 0
23/07/2020
25.42
 1,800 25.77 25.77 25.42 0 0 0
22/07/2020
25.77
 0 25.77 25.77 25.77 0 0 0
21/07/2020
25.77
 700 25.77 25.84 25.77 0 0 0
20/07/2020
25.77
 9,600 25.77 26.33 25.77 0 0 0
17/07/2020
25.77
 10,540 25.77 25.84 25.77 0 40 -0.0
16/07/2020
25.77
 10,210 25.98 25.98 25.77 0 0 0
15/07/2020
25.98
 8,910 26.05 26.12 25.98 0 0 0
14/07/2020
26.05
 11,300 25.98 26.05 25.77 0 451,100 -16.7
13/07/2020
25.98
 700 26.05 26.05 25.91 0 100 -0.0
10/07/2020
26.05
 2,000 26.05 26.12 25.91 0 0 0
09/07/2020
26.05
 25,310 26.26 26.26 25.77 0 0 0
08/07/2020
26.26
 3,100 25.98 26.26 25.84 0 0 0
07/07/2020
25.98
 2,800 26.12 26.12 25.98 0 0 0
06/07/2020
26.12
 10,300 26.47 26.47 25.91 0 2,800 -0.1
03/07/2020
26.47
 16,600 26.75 26.75 26.19 0 0 0
02/07/2020
26.75
 12,500 26.19 26.88 26.47 0 2,700 -0.1
01/07/2020
26.19
 2,500 26.47 26.47 26.12 0 0 0
30/06/2020
26.47
 10,551 26.47 26.47 25.84 1,400 0 0.1
29/06/2020
26.47
 16,500 26.40 26.47 25.84 0 0 0
26/06/2020
26.40
 10,300 25.98 26.40 26.05 0 0 0
25/06/2020
25.98
 19,330 25.98 26.12 25.91 0 0 0
24/06/2020
25.98
 1,900 26.19 26.19 25.98 0 0 0
23/06/2020
26.19
 6,131 25.84 26.40 25.91 0 0 0
22/06/2020
25.84
 26,400 25.91 26.47 25.77 0 0 0
19/06/2020
25.91
 10,200 25.91 25.91 25.77 0 0 0
18/06/2020
25.91
 12,035 26.05 26.05 25.77 0 0 0
17/06/2020
26.05
 2,011 25.77 26.12 25.91 0 0 0
16/06/2020
25.77
 64,500 25.84 27.09 25.63 0 53,000 -2.0
15/06/2020
25.84
 23,001 26.75 26.75 25.77 0 0 0
12/06/2020
26.75
 32,690 27.44 27.44 26.05 0 0 0
11/06/2020
27.44
 23,031 28.42 28.42 27.44 0 0 0
10/06/2020
28.42
 16,800 28.77 28.77 27.86 0 0 0
09/06/2020
28.77
 53,221 27.16 29.88 27.65 0 200 -0.0
08/06/2020
27.16
 90,279 25.91 27.86 26.19 0 21,900 -0.8
05/06/2020
25.91
 32,210 26.40 26.40 25.77 0 30,000 -1.1
04/06/2020
26.40
 5,031 26.05 26.40 26.05 0 0 0
03/06/2020
26.05
 1,700 25.91 26.05 26.05 0 0 0
02/06/2020
25.91
 14,520 25.77 26.26 25.77 0 9,200 -0.3
01/06/2020
25.77
 37,500 26.82 26.82 25.77 200 15,000 -0.6
29/05/2020
26.82
 200 27.02 27.02 26.75 0 0 0
28/05/2020
27.02
 1,300 26.61 27.02 26.47 0 0 0
27/05/2020
26.61
 6,800 26.61 26.75 26.47 0 0 0
26/05/2020
26.61
 27,300 26.88 27.09 26.61 0 7,200 -0.3
25/05/2020
26.88
 5,530 27.16 27.16 26.68 0 0 0
22/05/2020
27.16
 5,012 27.23 27.37 27.02 100 0 0.0
21/05/2020
27.23
 10,881 27.44 27.51 27.23 0 0 0
20/05/2020
27.44
 4,700 27.86 27.86 27.37 100 0 0.0
19/05/2020
27.86
 4,911 27.86 27.86 27.86 0 4,800 -0.2
18/05/2020
27.86
 10,991 27.44 28.90 27.23 0 0 0
15/05/2020
27.44
 11,200 27.51 27.65 27.37 6,100 0 0.2
14/05/2020
27.51
 24,000 27.72 27.72 27.44 6,300 13,000 -0.3
13/05/2020
27.72
 15,010 28.21 28.21 27.51 2,700 0 0.1
12/05/2020
28.21
 21,000 27.51 28.21 27.51 3,000 0 0.1
11/05/2020
27.51
 7,700 27.30 28.97 27.51 100 2,300 -0.1
08/05/2020
27.30
 17,300 27.23 28.14 27.30 200 5,000 -0.2
07/05/2020
27.23
 7,549 28.07 28.07 27.16 100 1,400 -0.1
06/05/2020
28.07
 14,100 28.07 28.56 27.65 100 0 0.0
05/05/2020
28.07
 300 28.07 28.07 28.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |