Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
28.07
 4,059 28.42 28.42 27.86 0 900 -0.0
29/04/2020
28.42
 1,617 29.25 29.25 28.07 100 0 0.0
28/04/2020
29.25
 401 28.56 29.39 29.18 0 0 0
27/04/2020
28.56
 7,000 28.56 29.95 28.56 0 0 0
24/04/2020
28.56
 700 28.84 28.84 28.56 0 0 0
23/04/2020
28.84
 8,403 28.90 28.90 28.42 0 0 0
22/04/2020
28.90
 85,800 28.21 28.97 28.56 0 51,600 -2.1
21/04/2020
28.21
 8,460 28.56 30.09 28.21 0 3,000 -0.1
20/04/2020
28.56
 8,000 28.84 29.95 28.42 0 0 0
17/04/2020
28.84
 13,000 28.77 29.11 27.37 0 2,000 -0.1
16/04/2020
28.77
 12,700 29.04 30.23 28.70 0 6,100 -0.3
15/04/2020
29.04
 5,930 28.90 29.04 28.56 0 3,900 -0.2
14/04/2020
28.90
 6,740 28.90 31.27 28.70 4,100 2,000 0.1
13/04/2020
28.90
 13,800 29.11 31.27 28.70 5,800 4,000 0.1
10/04/2020
29.11
 8,220 28.97 29.18 29.11 0 0 0
09/04/2020
28.97
 4,400 29.11 29.11 28.84 0 0 0
08/04/2020
29.11
 3,000 28.56 29.25 28.90 0 0 0
07/04/2020
28.56
 9,000 28.56 29.25 28.42 0 0 0
06/04/2020
28.56
 5,240 27.86 28.90 28.14 100 0 0.0
03/04/2020
27.86
 2,820 26.88 27.86 26.82 100 0 0.0
01/04/2020
26.88
 1,600 27.86 28.42 26.54 100 0 0.0
31/03/2020
27.86
 2,600 26.95 29.81 26.95 1,300 0 0.1
30/03/2020
26.95
 12,300 27.58 27.58 26.95 3,000 0 0.1
27/03/2020
27.58
 300 26.88 30.44 27.51 100 0 0.0
26/03/2020
26.88
 24,415 27.16 27.86 26.88 3,000 7,900 -0.2
25/03/2020
27.16
 11,900 26.61 30.65 27.16 0 0 0
24/03/2020
26.61
 1,010 25.07 27.02 26.47 0 0 0
23/03/2020
25.07
 25,031 28.77 28.77 25.07 0 16,500 -0.6
20/03/2020
28.77
 3,900 27.58 28.90 27.65 0 0 0
19/03/2020
27.58
 17,714 29.60 29.88 27.58 0 0 0
18/03/2020
29.60
 6,700 28.84 29.95 29.60 0 0 0
17/03/2020
28.84
 700 29.25 29.60 28.84 0 0 0
16/03/2020
29.25
 3,200 28.56 29.95 29.25 0 0 0
13/03/2020
28.56
 9,610 30.99 30.99 27.86 0 2,200 -0.1
12/03/2020
30.99
 4,901 32.74 32.74 30.99 0 0 0
11/03/2020
32.74
 1,500 32.74 32.74 32.74 0 0 0
10/03/2020
32.74
 100 31.34 32.74 32.74 0 0 0
09/03/2020
31.34
 4,951 34.89 34.89 31.34 0 0 0
06/03/2020
34.89
 10 35.66 35.66 34.89 0 0 0
05/03/2020
35.66
 11,900 35.38 35.66 34.20 10,100 7,600 0.1
04/03/2020
35.38
 11,400 34.83 35.38 34.13 10,100 0 0.5
03/03/2020
34.83
 15,912 34.48 34.83 33.43 10,000 11,100 -0.1
02/03/2020
34.48
 501 35.66 35.66 34.48 0 0 0
28/02/2020
35.66
 800 33.08 35.66 34.62 800 100 0.0
27/02/2020
33.08
 26,211 33.85 35.24 33.08 10,100 26,000 -0.8
26/02/2020
33.85
 5,560 35.03 35.03 33.85 0 5,300 -0.3
25/02/2020
35.03
 5,000 35.24 35.24 32.04 0 0 0
24/02/2020
35.24
 6,400 35.17 35.52 34.96 0 0 0
21/02/2020
35.17
 7,850 35.52 35.52 35.17 0 7,850 -0.4
20/02/2020
35.52
 4,150 36.91 36.91 35.52 0 4,150 -0.2
19/02/2020
36.91
 11,300 35.66 37.54 35.52 6,100 2,000 0.2
18/02/2020
35.66
 10,120 35.52 35.66 35.17 10,000 500 0.5
17/02/2020
35.52
 0 35.52 35.52 35.52 0 0 0
14/02/2020
35.52
 15,425 35.03 35.66 35.52 10,000 2,500 0.4
13/02/2020
35.03
 7,724 35.52 35.66 35.03 0 100 -0.0
12/02/2020
35.52
 22,220 35.45 35.66 35.31 10,000 3,000 0.4
11/02/2020
35.45
 800 35.52 35.52 35.45 0 0 0
10/02/2020
35.52
 18,346 35.52 36.57 35.31 10,100 0 0.5
07/02/2020
35.52
 15,500 35.52 36.71 35.52 7,900 0 0.4
06/02/2020
35.52
 7,800 35.38 40.40 35.52 100 0 0.0
05/02/2020
35.38
 4,729 35.52 35.66 35.38 2,500 0 0.1
04/02/2020
35.52
 2,500 35.17 36.84 35.52 100 0 0.0
03/02/2020
35.17
 8,501 36.57 36.57 35.17 6,800 0 0.3
31/01/2020
36.57
 13,500 36.43 36.71 35.87 9,300 0 0.5
30/01/2020
36.43
 9,374 36.22 38.86 36.29 100 200 -0.0
22/01/2020
36.22
 1,700 35.87 36.71 36.22 100 0 0.0
21/01/2020
35.87
 11,320 34.83 35.87 34.96 0 0 0
20/01/2020
34.83
 4,003 34.83 34.83 34.55 400 0 0.0
17/01/2020
34.83
 43,707 35.17 35.52 34.55 8,300 10,900 -0.1
16/01/2020
35.17
 13,300 35.52 36.57 35.17 9,200 0 0.5
15/01/2020
35.52
 20,900 35.73 35.73 35.52 9,200 9,400 -0.0
14/01/2020
35.73
 30,001 35.87 35.87 35.73 11,500 3,800 0.4
13/01/2020
35.87
 45,324 35.87 36.43 35.80 11,500 7,500 0.2
10/01/2020
35.87
 29,450 36.15 37.47 35.87 8,100 0 0.4
09/01/2020
36.15
 3,600 36.01 36.43 36.08 0 0 0
08/01/2020
36.01
 26,900 36.36 36.36 36.01 11,000 0 0.6
07/01/2020
36.36
 6,300 36.01 36.50 36.01 700 0 0.0
06/01/2020
36.01
 12,200 36.01 36.15 36.01 11,500 8,500 0.2
03/01/2020
36.01
 15,700 36.08 36.50 36.01 3,700 0 0.2
02/01/2020
36.08
 2,200 36.15 36.50 36.08 0 0 0
31/12/2019
36.15
 3,700 36.08 36.15 35.87 100 0 0.0
30/12/2019
36.08
 1,800 36.22 36.22 36.08 0 0 0
27/12/2019
36.22
 8,229 36.08 36.43 36.01 0 400 -0.0
26/12/2019
36.08
 6,607 35.94 36.08 35.87 0 100 -0.0
25/12/2019
35.94
 14,680 35.87 36.08 35.52 0 0 0
24/12/2019
35.87
 3,900 35.38 35.87 35.80 0 0 0
23/12/2019
35.38
 3,301 35.31 36.84 35.38 100 0 0.0
20/12/2019
35.31
 7,800 39.70 39.70 35.31 0 0 0
19/12/2019
39.70
 200 35.17 39.70 39.70 0 0 0
18/12/2019
35.17
 22,800 35.80 35.80 35.17 100 0 0.0
17/12/2019
35.80
 2,500 35.87 36.84 35.73 400 400 0
16/12/2019
35.87
 6,400 35.73 35.94 35.80 0 0 0
13/12/2019
35.73
 16,400 34.83 36.50 35.59 100 0 0.0
12/12/2019
34.83
 2,500 35.52 35.52 33.57 0 0 0
11/12/2019
35.52
 1,800 35.52 35.52 35.52 0 0 0
10/12/2019
35.52
 6,200 35.52 36.91 35.52 100 0 0.0
09/12/2019
35.52
 5,800 35.94 37.61 35.52 100 0 0.0
06/12/2019
35.94
 0 36.22 35.94 35.94 0 0 0
05/12/2019
36.22
 1,924 35.87 36.64 35.52 0 0 0
04/12/2019
35.87
 1,150 36.22 37.61 35.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |