Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		1.40 3.26% 48,700 0 0
42.60
44.40
43.70
2 tháng
(2025-12-01) 		0.99 2.27% 87,400 -7,400 -0.3
42.04
44.60
43.70
3 tháng
(2025-11-03) 		1.18 2.74% 119,300 -15,000 -0.7
42.04
44.60
43.70
6 tháng
(2025-08-04) 		-1.07 -2.35% 313,800 -19,700 -0.9
41.16
46.25
43.70
12 tháng
(2025-02-04) 		1.75 4.10% 1,544,566 -12,700 -0.6
31.68
47.42
43.70
24 tháng
(2024-02-15) 		14.09 46.50% 4,664,810 -27,810 -1.0
30.14
47.42
43.70
36 tháng
(2023-02-15) 		16.09 56.85% 9,621,954 31,590 3.2
26.36
47.42
43.70
60 tháng
(2021-02-25) 		10.90 32.54% 14,518,029 1,001,990 46.5
23.92
47.42
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2020
27.92
 700 28.19 28.19 27.92 0 0 0
23/04/2020
28.19
 8,403 28.26 28.26 27.79 0 0 0
22/04/2020
28.26
 85,800 27.58 28.33 27.92 0 51,600 -2.1
21/04/2020
27.58
 8,460 27.92 29.42 27.58 0 3,000 -0.1
20/04/2020
27.92
 8,000 28.19 29.28 27.79 0 0 0
17/04/2020
28.19
 13,000 28.13 28.47 26.76 0 2,000 -0.1
16/04/2020
28.13
 12,700 28.40 29.56 28.06 0 6,100 -0.3
15/04/2020
28.40
 5,930 28.26 28.40 27.92 0 3,900 -0.2
14/04/2020
28.26
 6,740 28.26 30.58 28.06 4,100 2,000 0.1
13/04/2020
28.26
 13,800 28.47 30.58 28.06 5,800 4,000 0.1
10/04/2020
28.47
 8,220 28.33 28.53 28.47 0 0 0
09/04/2020
28.33
 4,400 28.47 28.47 28.19 0 0 0
08/04/2020
28.47
 3,000 27.92 28.60 28.26 0 0 0
07/04/2020
27.92
 9,000 27.92 28.60 27.79 0 0 0
06/04/2020
27.92
 5,240 27.24 28.26 27.51 100 0 0.0
03/04/2020
27.24
 2,820 26.29 27.24 26.22 100 0 0.0
01/04/2020
26.29
 1,600 27.24 27.79 25.95 100 0 0.0
31/03/2020
27.24
 2,600 26.36 29.15 26.36 1,300 0 0.1
30/03/2020
26.36
 12,300 26.97 26.97 26.36 3,000 0 0.1
27/03/2020
26.97
 300 26.29 29.76 26.90 100 0 0.0
26/03/2020
26.29
 24,415 26.56 27.24 26.29 3,000 7,900 -0.2
25/03/2020
26.56
 11,900 26.02 29.96 26.56 0 0 0
24/03/2020
26.02
 1,010 24.52 26.42 25.88 0 0 0
23/03/2020
24.52
 25,031 28.13 28.13 24.52 0 16,500 -0.6
20/03/2020
28.13
 3,900 26.97 28.26 27.04 0 0 0
19/03/2020
26.97
 17,714 28.94 29.22 26.97 0 0 0
18/03/2020
28.94
 6,700 28.19 29.28 28.94 0 0 0
17/03/2020
28.19
 700 28.60 28.94 28.19 0 0 0
16/03/2020
28.60
 3,200 27.92 29.28 28.60 0 0 0
13/03/2020
27.92
 9,610 30.31 30.31 27.24 0 2,200 -0.1
12/03/2020
30.31
 4,901 32.01 32.01 30.31 0 0 0
11/03/2020
32.01
 1,500 32.01 32.01 32.01 0 0 0
10/03/2020
32.01
 100 30.65 32.01 32.01 0 0 0
09/03/2020
30.65
 4,951 34.12 34.12 30.65 0 0 0
06/03/2020
34.12
 10 34.87 34.87 34.12 0 0 0
05/03/2020
34.87
 11,900 34.60 34.87 33.44 10,100 7,600 0.1
04/03/2020
34.60
 11,400 34.05 34.60 33.37 10,100 0 0.5
03/03/2020
34.05
 15,912 33.71 34.05 32.69 10,000 11,100 -0.1
02/03/2020
33.71
 501 34.87 34.87 33.71 0 0 0
28/02/2020
34.87
 800 32.35 34.87 33.85 800 100 0.0
27/02/2020
32.35
 26,211 33.10 34.46 32.35 10,100 26,000 -0.8
26/02/2020
33.10
 5,560 34.26 34.26 33.10 0 5,300 -0.3
25/02/2020
34.26
 5,000 34.46 34.46 31.33 0 0 0
24/02/2020
34.46
 6,400 34.39 34.73 34.19 0 0 0
21/02/2020
34.39
 7,850 34.73 34.73 34.39 0 7,850 -0.4
20/02/2020
34.73
 4,150 36.09 36.09 34.73 0 4,150 -0.2
19/02/2020
36.09
 11,300 34.87 36.71 34.73 6,100 2,000 0.2
18/02/2020
34.87
 10,120 34.73 34.87 34.39 10,000 500 0.5
17/02/2020
34.73
 0 34.73 34.73 34.73 0 0 0
14/02/2020
34.73
 15,425 34.26 34.87 34.73 10,000 2,500 0.4
13/02/2020
34.26
 7,724 34.73 34.87 34.26 0 100 -0.0
12/02/2020
34.73
 22,220 34.66 34.87 34.53 10,000 3,000 0.4
11/02/2020
34.66
 800 34.73 34.73 34.66 0 0 0
10/02/2020
34.73
 18,346 34.73 35.75 34.53 10,100 0 0.5
07/02/2020
34.73
 15,500 34.73 35.89 34.73 7,900 0 0.4
06/02/2020
34.73
 7,800 34.60 39.50 34.73 100 0 0.0
05/02/2020
34.60
 4,729 34.73 34.87 34.60 2,500 0 0.1
04/02/2020
34.73
 2,500 34.39 36.03 34.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |