Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
17.79
 5,504,572 18.57 18.66 17.62 0 0 0
06/09/2021
18.57
 13,141,300 17.62 19.35 17.62 200 100 0.0
01/09/2021
17.62
 5,839,000 17.70 17.96 17.53 0 0 0
31/08/2021
17.70
 7,379,839 17.79 18.57 17.62 0 0 0
30/08/2021
17.79
 6,539,100 17.09 18.05 17.09 0 0 0
27/08/2021
17.09
 5,518,263 16.57 17.18 16.23 0 5,000 -0.1
26/08/2021
16.57
 4,960,235 16.31 17.09 16.14 0 0 0
25/08/2021
16.31
 3,439,114 15.79 16.31 15.79 0 4,000 -0.1
24/08/2021
15.79
 6,058,985 16.14 16.49 15.36 5,000 0 0.1
23/08/2021
16.14
 6,954,986 17.27 17.27 16.14 0 12,400 -0.2
20/08/2021
17.27
 11,311,400 18.57 18.74 16.23 4,100 10,100 -0.1
19/08/2021
18.57
 9,088,100 17.79 18.92 17.44 0 600 -0.0
18/08/2021
17.79
 7,151,763 17.35 18.05 16.92 10,100 400 0.2
17/08/2021
17.35
 7,799,300 18.14 18.22 17.27 2,100 600 0.0
16/08/2021
18.14
 12,320,600 16.66 18.83 16.75 5,400 97,100 -1.8
13/08/2021
16.66
 8,134,300 16.14 16.75 16.05 5,900 400 0.1
12/08/2021
16.14
 5,944,600 15.71 16.14 15.53 0 7,100 -0.1
11/08/2021
15.71
 3,283,200 15.97 16.14 15.62 200 100 0.0
10/08/2021
15.97
 4,005,225 15.53 16.14 15.53 0 3,100 -0.1
09/08/2021
15.53
 4,161,490 15.19 15.53 14.93 200 8,400 -0.1
06/08/2021
15.19
 3,009,200 15.45 15.53 15.10 0 300 -0.0
05/08/2021
15.45
 2,660,400 15.36 15.62 15.19 300 200 0.0
04/08/2021
15.36
 4,707,300 14.84 15.79 14.84 1,100 200 0.0
03/08/2021
14.84
 3,517,200 14.84 15.10 14.58 600 0 0.0
02/08/2021
14.84
 3,883,800 14.40 15.01 14.32 0 9,000 -0.2
30/07/2021
14.40
 2,709,600 14.23 14.49 14.14 1,000 13,000 -0.2
29/07/2021
14.23
 1,383,865 13.97 14.32 13.97 0 1,000 -0.0
28/07/2021
13.97
 1,294,400 14.14 14.32 13.88 200 0 0.0
27/07/2021
14.14
 3,609,200 13.71 14.49 13.71 0 400 -0.0
26/07/2021
13.71
 1,393,817 13.71 15.97 13.19 0 5,000 -0.1
23/07/2021
13.71
 1,993,716 14.14 14.32 13.62 1,000 200 0.0
22/07/2021
14.14
 2,879,784 13.54 14.32 13.28 300 300 0.0
21/07/2021
13.54
 1,003,738 13.62 13.80 13.36 0 0 0
20/07/2021
13.62
 2,007,800 12.84 13.71 12.76 4,000 300 0.1
19/07/2021
12.84
 3,730,500 13.97 13.97 12.67 1,400 0 0.0
16/07/2021
13.97
 1,598,000 14.14 14.23 13.88 0 0 0
15/07/2021
14.14
 1,582,100 13.88 14.23 13.54 200 500 -0.0
14/07/2021
13.88
 3,041,800 13.97 14.23 13.45 6,200 2,800 0.1
13/07/2021
13.97
 2,930,800 12.67 14.14 12.84 13,600 0 0.2
12/07/2021
12.67
 5,188,007 14.23 14.23 12.50 700 100 0.0
09/07/2021
14.23
 9,171,000 15.45 15.45 13.88 0 0 0
08/07/2021
15.45
 4,017,321 16.49 16.49 15.36 0 0 0
07/07/2021
16.49
 5,672,032 16.57 17.09 15.62 2,500 0 0.0
06/07/2021
16.57
 8,599,800 17.27 18.14 16.23 0 0 0
05/07/2021
17.27
 3,386,959 17.35 17.62 14.75 0 0 0
02/07/2021
17.35
 7,664,944 16.83 17.79 16.75 1,000 700 0.0
01/07/2021
16.83
 3,847,203 16.83 17.01 16.40 40,000 0 0.8
30/06/2021
16.83
 2,585,528 17.01 17.53 16.31 55,200 0 1.1
29/06/2021
17.01
 6,452,896 16.75 17.79 16.75 1,000 0 0.0
28/06/2021
16.75
 4,065,283 16.31 18.74 16.05 0 0 0
25/06/2021
16.31
 4,365,225 16.57 16.83 16.05 0 0 0
24/06/2021
16.57
 3,134,804 16.57 17.18 16.31 0 0 0
23/06/2021
16.57
 7,899,496 16.92 17.18 16.31 1,200 500 0.0
22/06/2021
16.92
 4,762,942 17.88 17.96 16.83 600 0 0.0
21/06/2021
17.88
 4,995,200 17.44 18.66 17.27 0 7,600 0
18/06/2021
17.44
 20,752,233 15.19 17.44 15.19 1,500 6,300 -0.1
17/06/2021
15.19
 3,640,200 15.01 15.53 14.75 0 0 0
16/06/2021
15.01
 2,921,200 15.10 15.36 12.93 0 0 0
15/06/2021
15.10
 4,066,914 15.36 15.45 14.93 100 0 0.0
14/06/2021
15.36
 2,350,015 15.62 15.88 13.19 0 0 0
11/06/2021
15.62
 3,586,091 14.75 17.09 14.49 0 0 0
10/06/2021
14.75
 4,163,834 15.53 15.62 14.66 400 1,000 -0.0
09/06/2021
15.53
 3,204,294 15.97 19.00 15.19 1,000 7,000 -0.1
08/06/2021
15.97
 3,806,189 16.75 17.18 15.27 0 0 0
07/06/2021
16.75
 4,314,384 16.14 18.22 16.05 300 0 0.0
04/06/2021
16.14
 2,437,750 16.40 16.49 15.88 0 2,000 -0.0
03/06/2021
16.40
 3,914,513 16.40 16.92 15.97 1,000 0 0.0
02/06/2021
16.40
 1,801,010 16.49 16.83 16.31 1,000 3,000 -0.0
01/06/2021
16.49
 5,212,703 15.62 16.83 15.19 0 0 0
31/05/2021
15.62
 3,378,500 15.53 15.79 14.75 250,000 0 4.3
28/05/2021
15.53
 1,770,100 15.45 15.79 15.36 0 0 0
27/05/2021
15.45
 3,011,173 15.10 16.05 15.01 1,000 0 0.0
26/05/2021
15.10
 1,232,378 15.19 15.36 14.84 100 0 0.0
25/05/2021
15.19
 3,394,967 14.75 15.62 14.40 0 200 -0.0
24/05/2021
14.75
 1,148,600 14.93 15.19 14.58 0 0 0
21/05/2021
14.93
 3,121,790 14.58 15.36 14.32 0 1,000 -0.0
20/05/2021
14.58
 6,089,103 12.76 14.66 12.84 1,200 7,000 -0.1
19/05/2021
12.76
 623,482 12.76 13.02 12.67 0 0 0
18/05/2021
12.76
 1,028,234 12.76 14.06 12.58 200 0 0.0
17/05/2021
12.76
 807,504 13.10 13.10 12.67 2,000 0 0.0
14/05/2021
13.10
 793,800 13.28 13.36 13.02 0 0 0
13/05/2021
13.28
 1,038,700 13.45 13.62 13.19 300 300 0
12/05/2021
13.45
 1,658,824 12.67 13.54 12.67 0 5,200 -0.1
11/05/2021
12.67
 903,364 12.67 13.19 12.58 200 0 0.0
10/05/2021
12.67
 1,003,810 12.84 12.93 12.32 500 0 0.0
07/05/2021
12.84
 720,427 13.36 13.36 12.67 300 0 0.0
06/05/2021
13.36
 1,356,143 13.02 13.71 12.93 0 300 -0.0
05/05/2021
13.02
 777,600 12.58 13.19 12.58 0 0 0
04/05/2021
12.58
 599,667 13.02 13.02 12.06 1,500 300 0.0
29/04/2021
13.02
 1,346,289 12.93 13.10 12.93 6,500 100 0.1
28/04/2021
12.93
 579,235 12.93 13.10 12.84 100 0 0.0
27/04/2021
12.93
 607,869 13.10 13.19 12.93 0 0 0
26/04/2021
13.10
 864,629 13.54 13.80 12.93 800 8,100 -0.1
23/04/2021
13.54
 1,505,100 13.28 14.32 12.76 3,900 0 0.1
22/04/2021
13.28
 684,200 13.97 14.14 13.19 9,000 0 0.1
20/04/2021
13.97
 1,476,529 14.32 14.84 13.80 7,700 0 0.1
19/04/2021
14.32
 2,322,000 13.45 15.19 12.76 0 3,000 -0.0
16/04/2021
13.45
 2,396,305 14.06 14.14 13.10 11,300 0 0.2
15/04/2021
14.06
 1,441,800 14.32 14.58 14.06 0 0 0
14/04/2021
14.32
 1,644,850 14.23 15.45 13.97 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |