Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
25.40
 1,900 25.61 25.61 25.40 0 0 0
23/06/2020
25.61
 6,131 25.27 25.81 25.33 0 0 0
22/06/2020
25.27
 26,400 25.33 25.88 25.20 0 0 0
19/06/2020
25.33
 10,200 25.33 25.33 25.20 0 0 0
18/06/2020
25.33
 12,035 25.47 25.47 25.20 0 0 0
17/06/2020
25.47
 2,011 25.20 25.54 25.33 0 0 0
16/06/2020
25.20
 64,500 25.27 26.49 25.06 0 53,000 -2.0
15/06/2020
25.27
 23,001 26.15 26.15 25.20 0 0 0
12/06/2020
26.15
 32,690 26.83 26.83 25.47 0 0 0
11/06/2020
26.83
 23,031 27.79 27.79 26.83 0 0 0
10/06/2020
27.79
 16,800 28.13 28.13 27.24 0 0 0
09/06/2020
28.13
 53,221 26.56 29.22 27.04 0 200 -0.0
08/06/2020
26.56
 90,279 25.33 27.24 25.61 0 21,900 -0.8
05/06/2020
25.33
 32,210 25.81 25.81 25.20 0 30,000 -1.1
04/06/2020
25.81
 5,031 25.47 25.81 25.47 0 0 0
03/06/2020
25.47
 1,700 25.33 25.47 25.47 0 0 0
02/06/2020
25.33
 14,520 25.20 25.67 25.20 0 9,200 -0.3
01/06/2020
25.20
 37,500 26.22 26.22 25.20 200 15,000 -0.6
29/05/2020
26.22
 200 26.42 26.42 26.15 0 0 0
28/05/2020
26.42
 1,300 26.02 26.42 25.88 0 0 0
27/05/2020
26.02
 6,800 26.02 26.15 25.88 0 0 0
26/05/2020
26.02
 27,300 26.29 26.49 26.02 0 7,200 -0.3
25/05/2020
26.29
 5,530 26.56 26.56 26.08 0 0 0
22/05/2020
26.56
 5,012 26.63 26.76 26.42 100 0 0.0
21/05/2020
26.63
 10,881 26.83 26.90 26.63 0 0 0
20/05/2020
26.83
 4,700 27.24 27.24 26.76 100 0 0.0
19/05/2020
27.24
 4,911 27.24 27.24 27.24 0 4,800 -0.2
18/05/2020
27.24
 10,991 26.83 28.26 26.63 0 0 0
15/05/2020
26.83
 11,200 26.90 27.04 26.76 6,100 0 0.2
14/05/2020
26.90
 24,000 27.10 27.10 26.83 6,300 13,000 -0.3
13/05/2020
27.10
 15,010 27.58 27.58 26.90 2,700 0 0.1
12/05/2020
27.58
 21,000 26.90 27.58 26.90 3,000 0 0.1
11/05/2020
26.90
 7,700 26.70 28.33 26.90 100 2,300 -0.1
08/05/2020
26.70
 17,300 26.63 27.51 26.70 200 5,000 -0.2
07/05/2020
26.63
 7,549 27.45 27.45 26.56 100 1,400 -0.1
06/05/2020
27.45
 14,100 27.45 27.92 27.04 100 0 0.0
05/05/2020
27.45
 300 27.45 27.45 27.45 0 0 0
04/05/2020
27.45
 4,059 27.79 27.79 27.24 0 900 -0.0
29/04/2020
27.79
 1,617 28.60 28.60 27.45 100 0 0.0
28/04/2020
28.60
 401 27.92 28.74 28.53 0 0 0
27/04/2020
27.92
 7,000 27.92 29.28 27.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |