Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		1.40 3.26% 48,700 0 0
42.60
44.40
43.70
2 tháng
(2025-12-01) 		0.99 2.27% 87,400 -7,400 -0.3
42.04
44.60
43.70
3 tháng
(2025-11-03) 		1.18 2.74% 119,300 -15,000 -0.7
42.04
44.60
43.70
6 tháng
(2025-08-04) 		-1.07 -2.35% 313,800 -19,700 -0.9
41.16
46.25
43.70
12 tháng
(2025-02-04) 		1.75 4.10% 1,544,566 -12,700 -0.6
31.68
47.42
43.70
24 tháng
(2024-02-15) 		14.09 46.50% 4,664,810 -27,810 -1.0
30.14
47.42
43.70
36 tháng
(2023-02-15) 		16.09 56.85% 9,621,954 31,590 3.2
26.36
47.42
43.70
60 tháng
(2021-02-25) 		10.90 32.54% 14,518,029 1,001,990 46.5
23.92
47.42
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
24.52
 9,000 24.86 24.86 22.54 2,000 5,700 -0.1
31/07/2020
24.86
 4,500 23.97 24.93 23.84 200 0 0.0
30/07/2020
23.97
 49,200 22.61 24.18 22.88 100 0 0.0
29/07/2020
22.61
 3,000 23.77 24.86 22.54 100 0 0.0
28/07/2020
23.77
 4,812 22.81 23.77 22.81 0 0 0
27/07/2020
22.81
 27,801 24.52 24.52 22.47 0 0 0
24/07/2020
24.52
 14,200 24.86 24.86 24.18 0 0 0
23/07/2020
24.86
 1,800 25.20 25.20 24.86 0 0 0
22/07/2020
25.20
 0 25.20 25.20 25.20 0 0 0
21/07/2020
25.20
 700 25.20 25.27 25.20 0 0 0
20/07/2020
25.20
 9,600 25.20 25.74 25.20 0 0 0
17/07/2020
25.20
 10,540 25.20 25.27 25.20 0 40 -0.0
16/07/2020
25.20
 10,210 25.40 25.40 25.20 0 0 0
15/07/2020
25.40
 8,910 25.47 25.54 25.40 0 0 0
14/07/2020
25.47
 11,300 25.40 25.47 25.20 0 451,100 -16.7
13/07/2020
25.40
 700 25.47 25.47 25.33 0 100 -0.0
10/07/2020
25.47
 2,000 25.47 25.54 25.33 0 0 0
09/07/2020
25.47
 25,310 25.67 25.67 25.20 0 0 0
08/07/2020
25.67
 3,100 25.40 25.67 25.27 0 0 0
07/07/2020
25.40
 2,800 25.54 25.54 25.40 0 0 0
06/07/2020
25.54
 10,300 25.88 25.88 25.33 0 2,800 -0.1
03/07/2020
25.88
 16,600 26.15 26.15 25.61 0 0 0
02/07/2020
26.15
 12,500 25.61 26.29 25.88 0 2,700 -0.1
01/07/2020
25.61
 2,500 25.88 25.88 25.54 0 0 0
30/06/2020
25.88
 10,551 25.88 25.88 25.27 1,400 0 0.1
29/06/2020
25.88
 16,500 25.81 25.88 25.27 0 0 0
26/06/2020
25.81
 10,300 25.40 25.81 25.47 0 0 0
25/06/2020
25.40
 19,330 25.40 25.54 25.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |