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)
13/04/2021
14.23
 3,158,060 14.93 14.93 14.23 5,900 0 0.1
12/04/2021
14.93
 3,038,666 15.19 15.27 14.84 0 0 0
09/04/2021
15.19
 1,539,500 15.19 15.53 15.10 0 0 0
08/04/2021
15.19
 2,214,131 15.01 15.45 14.84 500 0 0.0
07/04/2021
15.01
 1,858,860 14.93 15.19 14.75 0 0 0
06/04/2021
14.93
 2,259,850 15.27 15.27 14.84 700 0 0.0
05/04/2021
15.27
 1,780,866 15.36 15.79 15.19 100 0 0.0
02/04/2021
15.36
 2,493,761 15.01 16.14 15.01 0 2,200 -0.0
01/04/2021
15.01
 2,397,695 15.36 15.53 14.66 4,300 15,000 -0.2
31/03/2021
15.36
 1,642,252 15.71 15.79 15.19 1,200 0 0.0
30/03/2021
15.71
 575,180 15.79 15.97 15.62 0 0 0
29/03/2021
15.79
 853,535 15.36 15.79 15.36 15,300 500 0.3
26/03/2021
15.36
 1,923,300 15.71 15.79 13.97 0 0 0
25/03/2021
15.71
 1,298,498 16.05 16.23 15.62 6,900 3,900 0.1
24/03/2021
16.05
 1,803,927 16.75 16.75 15.62 800 3,000 -0.0
23/03/2021
16.75
 790,165 17.09 17.09 16.57 0 0 0
22/03/2021
17.09
 1,760,365 16.75 17.62 16.57 500 700 -0.0
19/03/2021
16.75
 825,822 16.92 16.92 16.57 500 0 0.0
18/03/2021
16.92
 1,073,957 16.75 17.09 16.57 1,000 500 0.0
17/03/2021
16.75
 1,070,777 16.66 17.09 16.40 500 2,000 -0.0
16/03/2021
16.66
 1,791,997 16.75 16.83 16.31 7,500 500 0.1
15/03/2021
16.75
 1,775,800 17.18 17.18 16.66 900 0 0.0
12/03/2021
17.18
 1,375,884 17.35 17.70 17.01 1,000 1,000 -0.0
11/03/2021
17.35
 1,784,706 17.09 17.53 16.92 500 1,100 -0.0
10/03/2021
17.09
 1,604,286 17.27 17.35 16.66 1,000 0 0.0
09/03/2021
17.27
 2,365,719 17.70 18.66 17.18 1,500 10,200 -0.2
08/03/2021
17.70
 3,132,564 17.79 18.66 17.53 0 0 0
05/03/2021
17.79
 3,440,275 17.01 18.05 16.40 1,100 0 0.0
04/03/2021
17.01
 2,960,174 17.44 17.70 16.23 2,700 0 0.1
03/03/2021
17.44
 5,290,495 16.49 18.05 16.31 3,000 1,100 0.0
02/03/2021
16.49
 1,940,700 16.66 16.66 16.14 0 0 0
01/03/2021
16.66
 2,376,939 16.31 16.92 16.14 0 5,800 -0.1
26/02/2021
16.31
 3,976,590 15.27 16.83 15.10 300 1,900 -0.0
25/02/2021
15.27
 1,323,589 15.27 15.88 14.84 1,500 7,500 -0.1
24/02/2021
15.27
 2,890,114 16.05 16.23 15.19 4,000 0 0.1
23/02/2021
16.05
 1,651,326 16.31 16.49 15.97 2,100 0 0.0
22/02/2021
16.31
 1,450,251 16.40 17.18 16.05 5,700 0 0.1
19/02/2021
16.40
 2,071,500 15.79 16.75 15.45 0 3,000 -0.1
18/02/2021
15.79
 2,235,394 15.19 16.49 14.66 500 0 0.0
17/02/2021
15.19
 1,235,300 14.93 15.45 14.40 0 3,100 -0.1
09/02/2021
14.93
 1,109,300 14.49 15.19 14.06 0 0 0
08/02/2021
14.49
 2,101,200 15.79 15.79 13.71 1,000 8,000 0
05/02/2021
15.79
 1,092,691 15.19 16.40 15.45 0 0 0
04/02/2021
15.19
 2,630,544 14.06 15.62 14.75 300 0 0.0
03/02/2021
14.06
 1,322,269 12.76 14.06 12.76 0 0 0
02/02/2021
12.76
 1,356,600 12.24 12.76 11.45 0 0 0
01/02/2021
12.24
 2,197,800 13.97 14.23 11.89 1,000 0 0.0
29/01/2021
13.97
 5,601,227 15.62 15.62 13.36 0 0 0
28/01/2021
15.62
 1,155,510 17.35 17.35 15.62 0 0 0
27/01/2021
17.35
 3,446,681 19.70 19.70 16.57 270,200 3,100 5.6
26/01/2021
19.70
 3,212,072 18.57 20.22 16.57 100 100 0.0
25/01/2021
18.57
 4,175,760 16.40 18.74 16.40 0 20,600 -0.4
22/01/2021
16.40
 4,449,500 15.45 16.66 15.45 200 0 0.0
21/01/2021
15.45
 1,537,128 14.49 15.79 14.49 0 0 0
20/01/2021
14.49
 1,643,812 14.40 14.93 13.19 100 0 0.0
19/01/2021
14.40
 2,269,508 14.93 15.27 13.02 0 2,000 -0.0
18/01/2021
14.93
 1,874,641 14.06 15.45 14.06 1,000 200 0.0
15/01/2021
14.06
 2,424,235 12.84 14.23 12.84 0 5,000 -0.1
14/01/2021
12.84
 2,931,182 12.15 12.93 11.71 0 1,000 -0.0
13/01/2021
12.15
 1,466,223 11.45 12.84 11.45 600 0 0.0
12/01/2021
11.45
 2,603,700 10.50 11.45 10.50 5,000 30,000 -0.3
11/01/2021
10.50
 2,392,100 9.20 10.50 9.11 3,000 5,000 -0.0
08/01/2021
9.20
 484,000 9.20 9.28 9.02 0 0 0
07/01/2021
9.20
 850,000 9.02 9.37 8.85 0 0 0
06/01/2021
9.02
 839,000 8.85 9.28 8.76 0 0 0
05/01/2021
8.85
 271,900 8.94 8.94 8.85 0 0 0
04/01/2021
8.94
 468,000 8.94 9.11 8.76 0 0 0
31/12/2020
8.94
 185,200 8.85 8.94 8.68 0 0 0
30/12/2020
8.85
 341,800 9.11 9.20 8.85 0 5,000 -0.0
29/12/2020
9.11
 1,256,800 8.59 9.28 8.50 0 5,000 -0.1
28/12/2020
8.59
 148,900 8.50 8.59 8.42 0 0 0
25/12/2020
8.50
 229,851 8.42 8.59 8.33 5,000 0 0.0
24/12/2020
8.42
 440,800 8.59 8.59 8.16 0 0 0
23/12/2020
8.59
 724,250 8.59 8.76 8.59 0 5,000 -0.0
22/12/2020
8.59
 637,229 8.68 8.68 8.42 0 0 0
21/12/2020
8.68
 478,201 8.76 8.85 8.50 0 0 0
18/12/2020
8.76
 353,521 8.68 8.85 8.59 0 0 0
17/12/2020
8.68
 817,700 8.68 8.94 8.50 20 0 0.0
16/12/2020
8.68
 1,005,900 8.33 8.68 8.24 0 0 0
15/12/2020
8.33
 426,226 8.42 8.42 8.24 0 0 0
14/12/2020
8.42
 407,175 8.33 8.50 8.33 0 0 0
11/12/2020
8.33
 154,610 8.24 8.42 8.24 0 0 0
10/12/2020
8.24
 750,432 8.24 8.59 8.24 0 0 0
09/12/2020
8.24
 228,740 8.16 8.24 8.16 0 0 0
08/12/2020
8.16
 233,119 8.33 8.33 8.07 0 0 0
07/12/2020
8.33
 151,600 8.42 8.42 8.16 0 2,500 -0.0
04/12/2020
8.42
 429,365 8.42 8.50 8.24 0 0 0
03/12/2020
8.42
 776,448 8.16 8.50 8.16 0 0 0
02/12/2020
8.16
 589,500 7.98 8.33 7.90 0 0 0
01/12/2020
7.98
 415,462 7.90 7.98 7.72 0 0 0
30/11/2020
7.90
 237,700 8.16 8.16 7.90 0 0 0
27/11/2020
8.16
 275,810 8.07 8.16 7.98 0 0 0
26/11/2020
8.07
 441,217 8.16 8.16 7.90 0 0 0
25/11/2020
8.16
 437,800 8.33 8.50 8.07 0 0 0
24/11/2020
8.33
 773,400 8.07 8.33 7.98 0 0 0
23/11/2020
8.07
 448,600 8.16 8.16 7.90 0 0 0
20/11/2020
8.16
 352,100 8.33 8.42 7.98 0 0 0
19/11/2020
8.33
 1,032,964 8.07 8.50 7.90 8,000 5,900 0.0
18/11/2020
8.07
 1,408,546 7.55 8.16 7.55 0 0 0
17/11/2020
7.55
 376,307 7.29 7.55 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |