Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-18) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2020
5.87
 178,930 6.04 6.04 5.37 0 0 0
24/07/2020
6.04
 125,500 6.54 6.63 5.96 0 0 0
23/07/2020
6.54
 60,600 6.54 6.71 6.54 0 0 0
22/07/2020
6.54
 57,100 6.54 6.54 6.46 0 0 0
21/07/2020
6.54
 9,600 6.46 6.54 6.54 0 0 0
20/07/2020
6.46
 72,300 6.54 6.54 6.46 0 0 0
17/07/2020
6.54
 21,310 6.54 6.63 6.54 0 0 0
16/07/2020
6.54
 19,300 6.54 6.54 6.46 0 0 0
15/07/2020
6.54
 19,100 6.54 6.63 6.46 0 0 0
14/07/2020
6.54
 61,700 6.54 6.63 6.46 0 0 0
13/07/2020
6.54
 35,500 6.71 6.71 6.54 0 0 0
10/07/2020
6.71
 50,340 6.71 6.71 6.63 100 0 0.0
09/07/2020
6.71
 78,810 6.63 6.71 6.54 0 0 0
08/07/2020
6.63
 31,600 6.63 6.71 6.63 0 0 0
07/07/2020
6.63
 41,470 6.63 6.71 6.63 0 0 0
06/07/2020
6.63
 19,050 6.63 6.71 6.63 0 0 0
03/07/2020
6.63
 19,741 6.63 6.71 6.54 0 0 0
02/07/2020
6.63
 30,000 6.63 6.63 6.54 0 0 0
01/07/2020
6.63
 46,300 6.54 6.63 6.54 0 0 0
30/06/2020
6.54
 59,001 6.54 6.71 6.46 0 0 0
29/06/2020
6.54
 179,480 6.71 6.79 6.46 0 0 0
26/06/2020
6.71
 80,600 6.71 6.88 6.71 0 0 0
25/06/2020
6.71
 185,000 6.88 6.88 6.63 0 0 0
24/06/2020
6.88
 80,816 6.79 6.88 6.79 100 0 0.0
23/06/2020
6.79
 170,915 6.88 6.96 6.79 0 0 0
22/06/2020
6.88
 191,266 6.88 6.96 6.88 0 0 0
19/06/2020
6.88
 74,333 6.88 7.21 6.79 0 0 0
18/06/2020
6.88
 34,706 6.79 6.88 6.71 0 0 0
17/06/2020
6.79
 58,020 6.79 6.88 6.71 0 0 0
16/06/2020
6.79
 68,801 6.63 6.88 6.71 0 0 0
15/06/2020
6.63
 162,300 6.88 6.88 6.63 0 0 0
12/06/2020
6.88
 337,040 6.96 6.96 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |