Tập đoàn Dệt May Việt Nam (vgt)

10.80
0.20
(1.89%)
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
(2026-07-01) 		-0.80 -6.90% 5,921,100 0 0
10.60
11.60
10.80
2 tháng
(2026-06-01) 		-0.90 -7.69% 13,824,800 -626,200 0
10.60
11.70
10.80
3 tháng
(2026-05-04) 		-1.20 -10% 21,565,400 -650,900 0
10.60
12.10
10.80
6 tháng
(2026-02-02) 		-3.10 -22.30% 137,712,300 -40,100 9.4
10.60
16
10.80
12 tháng
(2025-08-05) 		-1.44 -11.74% 276,410,800 -45,165 9.6
10.60
16
10.80
24 tháng
(2024-08-12) 		-3.79 -25.95% 592,900,434 -1,265 10.4
7.93
16
10.80
36 tháng
(2023-08-16) 		-1.88 -14.84% 933,188,511 4,829,235 63.1
7.93
17.42
10.80
60 tháng
(2021-08-26) 		-6.20 -36.47% 2,032,868,824 5,017,135 74.0
6.69
27.14
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2020
7.21
 166,509 7.30 7.30 7.21 0 0 0
15/09/2020
7.30
 220,100 7.30 7.47 7.21 600 0 0.0
14/09/2020
7.30
 182,607 7.30 7.30 7.13 0 0 0
11/09/2020
7.30
 98,710 7.21 7.30 7.21 0 0 0
10/09/2020
7.21
 308,950 7.30 7.30 7.13 0 0 0
09/09/2020
7.30
 67,278 7.30 7.38 7.13 0 3,000 -0.0
08/09/2020
7.30
 379,719 6.96 7.55 7.13 0 3,000 -0.0
07/09/2020
6.96
 762,450 7.05 7.30 6.88 0 0 0
04/09/2020
7.05
 128,509 6.96 7.05 6.79 0 200 -0.0
03/09/2020
6.96
 209,169 6.79 7.05 6.79 0 0 0
01/09/2020
6.79
 68,100 6.79 6.79 6.71 0 0 0
31/08/2020
6.79
 70,410 6.79 6.88 6.79 0 0 0
28/08/2020
6.79
 111,170 6.88 6.88 6.79 0 0 0
27/08/2020
6.88
 71,610 6.96 7.05 6.79 0 0 0
26/08/2020
6.96
 76,721 6.96 7.05 6.79 0 0 0
25/08/2020
6.96
 88,700 7.05 7.13 6.79 0 0 0
24/08/2020
7.05
 330,860 6.63 7.05 6.71 0 0 0
21/08/2020
6.63
 122,497 6.38 6.71 6.29 0 0 0
20/08/2020
6.38
 113,610 6.12 6.46 6.12 0 50 -0.0
19/08/2020
6.12
 0 6.12 6.12 6.12 0 0 0
18/08/2020
6.12
 0 6.12 6.12 6.12 0 0 0
17/08/2020
6.12
 0 6.29 6.12 6.12 0 0 0
14/08/2020
6.29
 125,180 6.04 6.29 5.96 0 27,200 -0.2
13/08/2020
6.04
 0 6.04 6.04 6.04 0 0 0
12/08/2020
6.04
 0 6.04 6.04 6.04 0 0 0
11/08/2020
6.04
 0 6.04 6.04 6.04 0 0 0
10/08/2020
6.04
 0 6.12 6.04 6.04 0 0 0
07/08/2020
6.12
 88,800 6.12 6.12 5.96 0 0 0
06/08/2020
6.12
 0 6.12 6.12 6.12 0 0 0
05/08/2020
6.12
 0 6.12 6.12 6.12 0 0 0
04/08/2020
6.12
 0 6.12 6.12 6.12 0 0 0
03/08/2020
6.12
 69,550 6.12 6.21 5.28 0 0 0
31/07/2020
6.12
 74,620 5.96 6.21 5.96 0 0 0
30/07/2020
5.96
 37,100 5.96 6.04 5.87 0 0 0
29/07/2020
5.96
 147,950 6.12 6.29 5.12 0 0 0
28/07/2020
6.12
 76,509 5.87 6.12 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |