Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2020
7.56
 307,100 7.56 7.56 7.30 0 1,000 -0.0
29/10/2020
7.56
 377,800 7.48 7.56 7.39 0 0 0
28/10/2020
7.48
 409,337 7.65 7.74 7.39 0 1,000 -0.0
27/10/2020
7.65
 160,710 7.74 7.83 7.56 0 0 0
26/10/2020
7.74
 394,215 7.92 8.01 7.74 0 0 0
23/10/2020
7.92
 728,250 7.83 8.01 7.74 0 0 0
22/10/2020
7.83
 172,626 7.92 7.92 7.74 0 0 0
21/10/2020
7.92
 389,325 8.10 8.19 7.83 0 0 0
20/10/2020
8.10
 528,600 8.10 8.28 8.01 0 0 0
19/10/2020
8.10
 812,959 7.74 8.28 7.74 0 0 0
16/10/2020
7.74
 434,800 7.56 7.74 7.56 0 0 0
15/10/2020
7.56
 264,800 7.56 7.74 7.56 0 0 0
14/10/2020
7.56
 225,600 7.65 7.74 7.56 0 0 0
13/10/2020
7.65
 244,900 7.56 7.65 7.48 0 0 0
12/10/2020
7.56
 354,400 7.74 7.74 7.48 0 0 0
09/10/2020
7.74
 316,310 7.74 7.83 7.56 0 0 0
08/10/2020
7.74
 219,230 7.83 8.10 7.74 3,600 600 0.0
07/10/2020
7.83
 881,797 7.39 8.01 7.39 2,500 0 0.0
06/10/2020
7.39
 743,140 7.12 7.48 7.12 0 0 0
05/10/2020
7.12
 125,600 7.12 7.12 7.03 0 0 0
02/10/2020
7.12
 190,600 7.30 7.30 7.12 1,000 0 0.0
01/10/2020
7.30
 255,246 7.12 7.30 7.12 0 0 0
30/09/2020
7.12
 155,140 7.03 7.21 7.03 0 0 0
29/09/2020
7.03
 165,625 7.12 7.21 7.03 0 0 0
28/09/2020
7.12
 249,414 7.21 7.21 7.03 0 0 0
25/09/2020
7.21
 137,820 7.21 7.21 7.03 0 0 0
24/09/2020
7.21
 162,635 7.12 7.30 7.03 0 0 0
23/09/2020
7.12
 245,030 7.12 7.21 6.94 0 0 0
22/09/2020
7.12
 112,740 7.21 7.21 6.94 0 0 0
21/09/2020
7.21
 260,630 7.30 7.39 7.12 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
18/09/2020
7.30
 205,306 7.30 7.65 7.21 0 0 0
17/09/2020
7.30
 355,630 7.21 7.30 7.13 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |