Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-19) 		-0.70 -5.83% 8,631,400 -640,900 0
11
12
11.40
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,730,800 -650,900 0
11
12.20
11.40
3 tháng
(2026-03-20) 		-1.20 -9.60% 38,343,700 -640,500 0
11
12.50
11.40
6 tháng
(2025-12-22) 		-0.84 -6.90% 170,841,700 -60,400 9.4
11
16
11.40
12 tháng
(2025-06-23) 		-0.54 -4.60% 337,041,100 -73,565 9.7
10.87
16
11.40
24 tháng
(2024-06-28) 		-3.48 -23.55% 691,885,107 -679,365 -1.8
7.93
17.42
11.40
36 tháng
(2023-07-04) 		-0.90 -7.39% 954,126,723 4,749,235 62.5
7.93
17.42
11.40
60 tháng
(2021-07-14) 		-2.94 -20.65% 2,159,829,007 4,888,935 71.5
6.69
27.14
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2021
16.20
 853,535 15.75 16.20 15.75 15,300 500 0.3
26/03/2021
15.75
 1,923,300 16.11 16.20 14.33 0 0 0
25/03/2021
16.11
 1,298,498 16.46 16.64 16.02 6,900 3,900 0.1
24/03/2021
16.46
 1,803,927 17.18 17.18 16.02 800 3,000 -0.0
23/03/2021
17.18
 790,165 17.53 17.53 17.00 0 0 0
22/03/2021
17.53
 1,760,365 17.18 18.07 17.00 500 700 -0.0
19/03/2021
17.18
 825,822 17.35 17.35 17.00 500 0 0.0
18/03/2021
17.35
 1,073,957 17.18 17.53 17.00 1,000 500 0.0
17/03/2021
17.18
 1,070,777 17.09 17.53 16.82 500 2,000 -0.0
16/03/2021
17.09
 1,791,997 17.18 17.27 16.73 7,500 500 0.1
15/03/2021
17.18
 1,775,800 17.62 17.62 17.09 900 0 0.0
12/03/2021
17.62
 1,375,884 17.80 18.16 17.44 1,000 1,000 -0.0
11/03/2021
17.80
 1,784,706 17.53 17.98 17.35 500 1,100 -0.0
10/03/2021
17.53
 1,604,286 17.71 17.80 17.09 1,000 0 0.0
09/03/2021
17.71
 2,365,719 18.16 19.13 17.62 1,500 10,200 -0.2
08/03/2021
18.16
 3,132,564 18.24 19.13 17.98 0 0 0
05/03/2021
18.24
 3,440,275 17.44 18.51 16.82 1,100 0 0.0
04/03/2021
17.44
 2,960,174 17.89 18.16 16.64 2,700 0 0.1
03/03/2021
17.89
 5,290,495 16.91 18.51 16.73 3,000 1,100 0.0
02/03/2021
16.91
 1,940,700 17.09 17.09 16.55 0 0 0
01/03/2021
17.09
 2,376,939 16.73 17.35 16.55 0 5,800 -0.1
26/02/2021
16.73
 3,976,590 15.66 17.27 15.49 300 1,900 -0.0
25/02/2021
15.66
 1,323,589 15.66 16.29 15.22 1,500 7,500 -0.1
24/02/2021
15.66
 2,890,114 16.46 16.64 15.57 4,000 0 0.1
23/02/2021
16.46
 1,651,326 16.73 16.91 16.38 2,100 0 0.0
22/02/2021
16.73
 1,450,251 16.82 17.62 16.46 5,700 0 0.1
19/02/2021
16.82
 2,071,500 16.20 17.18 15.84 0 3,000 -0.1
18/02/2021
16.20
 2,235,394 15.57 16.91 15.04 500 0 0.0
17/02/2021
15.57
 1,235,300 15.31 15.84 14.77 0 3,100 -0.1
09/02/2021
15.31
 1,109,300 14.86 15.57 14.42 0 0 0
08/02/2021
14.86
 2,101,200 16.20 16.20 14.06 1,000 8,000 0
05/02/2021
16.20
 1,092,691 15.57 16.82 15.84 0 0 0
04/02/2021
15.57
 2,630,544 14.42 16.02 15.13 300 0 0.0
03/02/2021
14.42
 1,322,269 13.08 14.42 13.08 0 0 0
02/02/2021
13.08
 1,356,600 12.55 13.08 11.75 0 0 0
01/02/2021
12.55
 2,197,800 14.33 14.60 12.19 1,000 0 0.0
29/01/2021
14.33
 5,601,227 16.02 16.02 13.71 0 0 0
28/01/2021
16.02
 1,155,510 17.80 17.80 16.02 0 0 0
27/01/2021
17.80
 3,446,681 20.20 20.20 17.00 270,200 3,100 5.6
26/01/2021
20.20
 3,212,072 19.05 20.74 17.00 100 100 0.0
25/01/2021
19.05
 4,175,760 16.82 19.22 16.82 0 20,600 -0.4
22/01/2021
16.82
 4,449,500 15.84 17.09 15.84 200 0 0.0
21/01/2021
15.84
 1,537,128 14.86 16.20 14.86 0 0 0
20/01/2021
14.86
 1,643,812 14.77 15.31 13.53 100 0 0.0
19/01/2021
14.77
 2,269,508 15.31 15.66 13.35 0 2,000 -0.0
18/01/2021
15.31
 1,874,641 14.42 15.84 14.42 1,000 200 0.0
15/01/2021
14.42
 2,424,235 13.17 14.60 13.17 0 5,000 -0.1
14/01/2021
13.17
 2,931,182 12.46 13.26 12.01 0 1,000 -0.0
13/01/2021
12.46
 1,466,223 11.75 13.17 11.75 600 0 0.0
12/01/2021
11.75
 2,603,700 10.77 11.75 10.77 5,000 30,000 -0.3
11/01/2021
10.77
 2,392,100 9.43 10.77 9.34 3,000 5,000 -0.0
08/01/2021
9.43
 484,000 9.43 9.52 9.26 0 0 0
07/01/2021
9.43
 850,000 9.26 9.61 9.08 0 0 0
06/01/2021
9.26
 839,000 9.08 9.52 8.99 0 0 0
05/01/2021
9.08
 271,900 9.17 9.17 9.08 0 0 0
04/01/2021
9.17
 468,000 9.17 9.34 8.99 0 0 0
31/12/2020
9.17
 185,200 9.08 9.17 8.90 0 0 0
30/12/2020
9.08
 341,800 9.34 9.43 9.08 0 5,000 -0.0
29/12/2020
9.34
 1,256,800 8.81 9.52 8.72 0 5,000 -0.1
28/12/2020
8.81
 148,900 8.72 8.81 8.63 0 0 0
25/12/2020
8.72
 229,851 8.63 8.81 8.54 5,000 0 0.0
24/12/2020
8.63
 440,800 8.81 8.81 8.37 0 0 0
23/12/2020
8.81
 724,250 8.81 8.99 8.81 0 5,000 -0.0
22/12/2020
8.81
 637,229 8.90 8.90 8.63 0 0 0
21/12/2020
8.90
 478,201 8.99 9.08 8.72 0 0 0
18/12/2020
8.99
 353,521 8.90 9.08 8.81 0 0 0
17/12/2020
8.90
 817,700 8.90 9.17 8.72 20 0 0.0
16/12/2020
8.90
 1,005,900 8.54 8.90 8.45 0 0 0
15/12/2020
8.54
 426,226 8.63 8.63 8.45 0 0 0
14/12/2020
8.63
 407,175 8.54 8.72 8.54 0 0 0
11/12/2020
8.54
 154,610 8.45 8.63 8.45 0 0 0
10/12/2020
8.45
 750,432 8.45 8.81 8.45 0 0 0
09/12/2020
8.45
 228,740 8.37 8.45 8.37 0 0 0
08/12/2020
8.37
 233,119 8.54 8.54 8.28 0 0 0
07/12/2020
8.54
 151,600 8.63 8.63 8.37 0 2,500 -0.0
04/12/2020
8.63
 429,365 8.63 8.72 8.45 0 0 0
03/12/2020
8.63
 776,448 8.37 8.72 8.37 0 0 0
02/12/2020
8.37
 589,500 8.19 8.54 8.10 0 0 0
01/12/2020
8.19
 415,462 8.10 8.19 7.92 0 0 0
30/11/2020
8.10
 237,700 8.37 8.37 8.10 0 0 0
27/11/2020
8.37
 275,810 8.28 8.37 8.19 0 0 0
26/11/2020
8.28
 441,217 8.37 8.37 8.10 0 0 0
25/11/2020
8.37
 437,800 8.54 8.72 8.28 0 0 0
24/11/2020
8.54
 773,400 8.28 8.54 8.19 0 0 0
23/11/2020
8.28
 448,600 8.37 8.37 8.10 0 0 0
20/11/2020
8.37
 352,100 8.54 8.63 8.19 0 0 0
19/11/2020
8.54
 1,032,964 8.28 8.72 8.10 8,000 5,900 0.0
18/11/2020
8.28
 1,408,546 7.74 8.37 7.74 0 0 0
17/11/2020
7.74
 376,307 7.48 7.74 7.39 0 0 0
16/11/2020
7.48
 316,600 7.56 7.56 7.39 0 0 0
13/11/2020
7.56
 80,700 7.56 7.56 7.48 0 0 0
12/11/2020
7.56
 207,500 7.65 7.65 7.48 0 0 0
11/11/2020
7.65
 178,800 7.74 7.74 7.56 0 0 0
10/11/2020
7.74
 166,380 7.83 7.92 7.65 2,300 0 0.0
09/11/2020
7.83
 419,350 7.48 7.83 7.48 0 0 0
06/11/2020
7.48
 196,500 7.56 7.56 7.48 0 0 0
05/11/2020
7.56
 293,900 7.65 7.74 7.56 0 0 0
04/11/2020
7.65
 146,103 7.74 7.74 7.65 0 0 0
03/11/2020
7.74
 137,400 7.83 8.54 7.65 0 0 0
02/11/2020
7.83
 416,600 7.56 7.83 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |