Tổng Công ty cổ phần May Việt Tiến (vgg)

42.40
0
(0%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
30.46
 22,160 31.50 31.50 30.39 0 0 0
21/12/2020
31.50
 45,773 32.76 32.76 30.61 1,900 6,900 -0.2
18/12/2020
32.76
 36,179 32.61 32.98 31.13 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
32.61
 50,800 33.57 34.09 30.46 20,000 14,400 0.3
16/12/2020
33.57
 69,400 33.64 33.64 33.44 12,000 0 0.0
15/12/2020
33.64
 53,410 33.71 33.91 33.37 12,000 0 0.6
14/12/2020
33.71
 74,260 32.89 33.71 33.03 20 200 -0.0
11/12/2020
32.89
 42,119 33.37 33.98 32.42 100 200 -0.0
10/12/2020
33.37
 84,460 34.73 35.14 32.69 0 800 -0.0
09/12/2020
34.73
 169,095 32.62 35.07 32.69 21,400 37,100 -0.8
08/12/2020
32.62
 136,726 29.28 32.69 29.28 200 0 0.0
07/12/2020
29.28
 68,300 28.19 29.56 28.26 102 0 0.0
04/12/2020
28.19
 31,600 28.33 28.60 27.92 800 0 0.0
03/12/2020
28.33
 52,670 28.33 29.01 28.13 1,100 0 0.0
02/12/2020
28.33
 173,900 28.40 28.94 27.92 62,000 0 2.6
01/12/2020
28.40
 29,430 27.51 28.47 26.90 1,300 0 0.1
30/11/2020
27.51
 73,700 26.76 27.79 26.76 0 0 0
27/11/2020
26.76
 68,500 25.88 27.92 25.88 0 95,100 -0.0
26/11/2020
25.88
 78,820 25.81 26.97 25.88 0 95,100 -3.1
25/11/2020
25.81
 18,800 25.88 25.88 25.74 0 1,000 -0.0
24/11/2020
25.88
 13,600 26.15 26.49 25.67 0 0 0
23/11/2020
26.15
 45,100 25.88 26.76 25.61 0 0 0
20/11/2020
25.88
 22,900 25.61 26.15 25.81 0 0 0
19/11/2020
25.61
 19,492 25.88 26.29 25.47 0 0 0
18/11/2020
25.88
 21,029 25.88 26.15 25.61 0 0 0
17/11/2020
25.88
 21,900 25.54 26.22 25.54 0 0 0
16/11/2020
25.54
 14,090 25.81 26.15 25.54 0 0 0
13/11/2020
25.81
 8,520 25.88 27.17 25.47 0 435,900 -17.0
12/11/2020
25.88
 1,830 25.88 25.95 25.88 0 0 0
11/11/2020
25.88
 11,900 25.88 26.02 25.88 0 0 0
10/11/2020
25.88
 41,200 25.61 26.02 25.67 0 12,000 -0.5
09/11/2020
25.61
 16,300 25.20 25.81 25.27 0 9,100 -0.3
06/11/2020
25.20
 6,200 25.40 25.47 25.20 0 100 -0.0
05/11/2020
25.40
 12,700 25.33 25.47 25.27 0 12,100 -0.5
04/11/2020
25.33
 26,620 25.20 25.88 21.45 0 313,300 -9.9
03/11/2020
25.20
 5,813 25.40 25.40 25.20 0 1,000 -0.0
02/11/2020
25.40
 16,600 25.61 25.61 25.33 0 100 -0.0
30/10/2020
25.61
 12,712 25.61 25.61 25.47 200 7,800 -0.3
29/10/2020
25.61
 7,880 25.61 25.61 25.20 0 800 -0.0
28/10/2020
25.61
 25,703 25.88 25.88 25.47 0 6,900 -0.3
27/10/2020
25.88
 5,400 26.22 26.22 22.34 0 128,000 -4.2
26/10/2020
26.22
 91,300 26.02 26.76 22.00 0 227,000 -7.7
23/10/2020
26.02
 59,950 25.67 26.02 25.54 0 1,500 -0.1
22/10/2020
25.67
 5,600 25.61 25.88 25.54 0 4,100 -0.2
21/10/2020
25.61
 8,300 25.54 25.61 25.54 0 4,200 -0.2
20/10/2020
25.54
 4,200 25.81 25.81 25.54 0 171,000 -5.5
19/10/2020
25.81
 8,501 25.54 25.88 25.54 0 2,800 -0.1
16/10/2020
25.54
 2,600 25.54 25.67 25.54 0 471,400 -15.0
15/10/2020
25.54
 4,800 25.88 25.88 25.33 100 47,500 -1.5
14/10/2020
25.88
 10,000 25.81 26.22 25.54 100 0 0.0
13/10/2020
25.81
 9,300 25.88 26.15 25.81 200 0 0.0
12/10/2020
25.88
 14,800 25.61 26.15 25.54 0 0 0
09/10/2020
25.61
 8,900 25.88 25.88 25.47 0 0 0
08/10/2020
25.88
 25,100 25.88 26.22 22.00 200 360,000 -11.6
07/10/2020
25.88
 124,418 26.36 26.56 22.34 0 240,000 -7.9
06/10/2020
26.36
 8,990 26.15 26.36 25.95 0 0 0
05/10/2020
26.15
 900 25.88 27.58 22.34 100 210,000 -6.9
02/10/2020
25.88
 25,118 26.83 27.24 25.88 100 8,300 -0.3
01/10/2020
26.83
 3,809 26.90 27.24 26.83 0 353,400 0
30/09/2020
26.90
 101 25.88 26.90 26.90 100 0 0.0
29/09/2020
25.88
 7,410 26.42 26.56 25.88 100 0 0.0
28/09/2020
26.42
 2,817 27.24 27.24 26.42 200 0 0.0
25/09/2020
27.24
 2,600 26.42 27.24 26.22 1,700 0 0.1
24/09/2020
26.42
 300 26.70 26.76 22.75 0 587,000 -19.6
23/09/2020
26.70
 3,000 26.56 27.24 26.56 300 0 0.0
22/09/2020
26.56
 1,105 26.36 26.56 26.56 0 0 0
21/09/2020
26.36
 5,700 26.42 26.90 26.22 100 0 0.0
18/09/2020
26.42
 7,800 26.36 26.70 26.29 200 0 0.0
17/09/2020
26.36
 810 26.56 26.63 26.36 100 0 0.0
16/09/2020
26.56
 1,250 26.56 26.70 26.56 100 0 0.0
15/09/2020
26.56
 8,900 26.63 26.90 26.22 200 0 0.0
14/09/2020
26.63
 5,119 26.63 26.63 25.95 100 0 0.0
11/09/2020
26.63
 0 26.63 26.63 26.63 0 0 0
10/09/2020
26.63
 1,700 26.63 26.76 26.22 0 0 0
09/09/2020
26.63
 1,450 26.90 26.90 26.63 500 0 0.0
08/09/2020
26.90
 9,200 26.76 26.97 26.63 500 0 0.0
07/09/2020
26.76
 6,510 26.56 26.83 26.15 1,800 0 0.1
04/09/2020
26.56
 48,300 26.29 26.83 26.56 13,800 6,000 0.3
03/09/2020
26.29
 13,520 26.22 26.56 26.15 6,100 2,400 0.1
01/09/2020
26.22
 3,275 27.10 27.10 26.22 1,600 0 0.1
31/08/2020
27.10
 650 26.22 28.94 26.22 200 0 0.0
28/08/2020
26.22
 12,710 25.95 26.56 26.15 12,100 0 0.5
27/08/2020
25.95
 13,212 26.49 26.83 25.95 2,400 0 0.1
26/08/2020
26.49
 0 26.15 26.49 26.49 0 0 0
25/08/2020
26.15
 19,710 26.56 26.76 26.02 100 0 0.0
24/08/2020
26.56
 23,219 25.33 26.56 25.81 20,100 0 0.8
21/08/2020
25.33
 5,100 25.27 25.33 25.27 5,000 0 0.2
20/08/2020
25.27
 12,210 25.20 25.27 25.20 10,000 0 0.4
19/08/2020
25.20
 21,019 25.88 25.88 25.20 0 0 0
18/08/2020
25.88
 110 25.27 25.88 25.88 0 0 0
17/08/2020
25.27
 300 25.20 25.95 25.27 100 0 0.0
14/08/2020
25.20
 6,600 25.74 25.88 25.20 0 0 0
13/08/2020
25.74
 10,510 25.54 25.88 25.74 200 0 0.0
12/08/2020
25.54
 3,100 25.54 25.95 25.33 100 0 0.0
11/08/2020
25.54
 9,120 25.20 26.08 25.20 8,500 0 0.3
10/08/2020
25.20
 17,001 25.33 25.54 25.20 8,400 0 0.3
07/08/2020
25.33
 4,300 26.90 26.90 24.86 100 0 0.0
06/08/2020
26.90
 10,700 25.40 26.90 24.93 500 0 0.0
05/08/2020
25.40
 5,621 24.86 25.54 25.20 5,000 0 0.2
04/08/2020
24.86
 12,000 24.52 24.86 24.38 11,400 1,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |