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)
03/12/2019
36.22
 1,300 35.87 36.84 35.87 100 0 0.0
02/12/2019
35.87
 4,000 36.36 36.36 35.87 0 0 0
29/11/2019
36.36
 1,050 35.80 36.84 35.87 200 0 0.0
28/11/2019
35.80
 2,900 35.52 36.22 35.31 0 0 0
27/11/2019
35.52
 2,600 35.66 36.22 35.52 100 0 0.0
26/11/2019
35.66
 1,200 34.89 36.91 35.66 100 0 0.0
25/11/2019
34.89
 7,460 35.87 35.87 34.89 0 0 0
22/11/2019
35.87
 900 36.08 36.91 35.87 100 0 0.0
21/11/2019
36.08
 0 36.01 36.08 36.08 0 0 0
20/11/2019
36.01
 1,721 36.43 38.31 35.87 0 0 0
19/11/2019
36.43
 5,600 36.57 37.12 36.43 0 0 0
18/11/2019
36.57
 3,620 36.78 37.61 35.94 0 0 0
15/11/2019
36.78
 1,000 36.08 36.78 36.71 100 0 0.0
14/11/2019
36.08
 7,821 37.96 37.96 35.87 0 0 0
13/11/2019
37.96
 419 36.57 37.96 36.78 0 0 0
12/11/2019
36.57
 800 36.01 36.91 35.52 0 0 0
11/11/2019
36.01
 5,102 35.87 36.01 35.17 0 0 0
08/11/2019
35.87
 10,410 36.57 37.89 35.87 100 0 0.0
07/11/2019
36.57
 1,000 36.22 36.57 36.57 0 0 0
06/11/2019
36.22
 4,800 36.64 37.26 36.22 0 0 0
05/11/2019
36.64
 27,200 36.57 36.78 35.87 0 0 0
04/11/2019
36.57
 2,410 36.84 38.31 36.57 100 0 0.0
01/11/2019
36.84
 8,300 37.40 38.24 36.84 100 0 0.0
31/10/2019
37.40
 8,650 36.98 39.00 36.22 600 0 0.0
30/10/2019
36.98
 1,200 36.91 38.10 36.91 100 0 0.0
29/10/2019
36.91
 8,100 36.91 38.86 36.64 0 0 0
28/10/2019
36.91
 7,610 36.91 39.63 36.91 300 0 0.0
25/10/2019
36.91
 6,700 38.52 39.70 36.91 0 0 0
24/10/2019
38.52
 400 37.68 38.86 37.26 0 0 0
23/10/2019
37.68
 32,060 39.70 39.70 36.22 30,000 0 1.7
22/10/2019
39.70
 100 36.71 39.70 39.70 100 0 0.0
21/10/2019
36.71
 4,000 37.47 37.47 36.71 0 0 0
18/10/2019
37.47
 3,160 37.40 37.47 36.91 0 0 0
17/10/2019
37.40
 100 36.57 37.40 37.40 0 0 0
16/10/2019
36.57
 8,610 36.91 37.54 36.22 0 0 0
15/10/2019
36.91
 1,220 36.57 37.61 36.22 200 0 0.0
14/10/2019
36.57
 9,160 37.89 37.89 36.57 0 0 0
11/10/2019
37.89
 1,200 36.91 37.96 36.91 0 0 0
10/10/2019
36.91
 2,150 36.91 38.03 36.91 0 0 0
09/10/2019
36.91
 2,400 38.24 38.24 36.57 0 0 0
08/10/2019
38.24
 150 36.71 38.24 38.24 0 0 0
07/10/2019
36.71
 1,430 38.52 38.52 36.36 0 0 0
04/10/2019
38.52
 1,010 38.66 38.66 38.31 0 0 0
03/10/2019
38.66
 12,022 38.31 38.93 38.03 0 0 0
02/10/2019
38.31
 8,760 37.89 38.31 37.61 0 0 0
01/10/2019
37.89
 13,900 37.47 37.89 36.36 4,200 0 0.2
30/09/2019
37.47
 19,000 36.98 37.47 36.91 2,200 0 0.1
27/09/2019
36.98
 24,630 36.98 36.98 36.91 7,900 0 0.4
26/09/2019
36.98
 8,900 36.91 37.26 36.29 2,000 0 0.1
25/09/2019
36.91
 100 36.84 36.91 36.91 0 0 0
24/09/2019
36.84
 5,100 36.57 36.84 36.29 1,400 0 0.1
23/09/2019
36.57
 12,900 36.22 36.57 35.52 200 0 0.0
20/09/2019
36.22
 1,700 35.87 36.22 35.66 0 0 0
19/09/2019
35.87
 1,723 36.36 36.50 35.73 100 0 0.0
18/09/2019
36.36
 3,200 36.29 37.33 35.66 1,000 0 0.1
17/09/2019
36.29
 2,500 36.64 36.64 35.87 1,000 0 0.1
16/09/2019
36.64
 1,505 36.78 36.78 35.66 0 0 0
13/09/2019
36.78
 4,040 36.15 36.91 36.29 1,100 0 0.1
12/09/2019
36.15
 1,300 35.66 36.15 35.59 0 0 0
11/09/2019
35.66
 1,800 36.43 36.43 35.66 100 0 0.0
10/09/2019
36.43
 15,700 36.22 36.43 35.17 2,300 0 0.1
09/09/2019
36.22
 1,110 36.84 37.61 36.22 500 0 0.0
06/09/2019
36.84
 2,300 36.57 37.61 35.87 61,900 100 3.3
05/09/2019
36.57
 1,190 37.61 37.61 36.36 0 0 0
04/09/2019
37.61
 710 37.61 37.68 36.57 300 0 0.0
03/09/2019
37.61
 890 37.89 38.03 36.36 200 0 0.0
30/08/2019
37.89
 3,004 36.91 37.96 37.61 1,000 0 0.1
29/08/2019
36.91
 19,310 36.91 38.10 36.91 17,000 0 0.9
28/08/2019
36.91
 10,532 37.68 38.80 36.91 2,900 0 0.2
27/08/2019
37.68
 3,730 38.31 38.66 37.68 1,300 0 0.1
26/08/2019
38.31
 21,020 37.96 39.00 37.96 19,200 0 1.1
23/08/2019
37.96
 13,500 38.31 38.31 37.96 2,000 0 0.1
22/08/2019
38.31
 5,349 37.61 38.66 37.26 0 0 0
21/08/2019
37.61
 14,930 37.61 37.75 36.91 0 0 0
20/08/2019
37.61
 7,550 37.75 38.24 37.61 100 0 0.0
19/08/2019
37.75
 7,630 38.31 38.31 37.61 200 4,000 -0.2
16/08/2019
38.31
 4,700 38.31 38.93 38.31 200 0 0.0
15/08/2019
38.31
 3,640 38.93 39.00 38.31 100 0 0.0
14/08/2019
38.93
 93,611 38.66 39.00 38.10 28,800 0 1.6
13/08/2019
38.66
 12,330 38.45 39.70 38.66 800 0 0.0
12/08/2019
38.45
 21,100 39.70 40.05 38.45 8,000 0 0.5
09/08/2019
39.70
 6,004 40.40 40.40 39.70 300 0 0.0
08/08/2019
40.40
 17,930 40.19 40.40 39.35 0 0 0
07/08/2019
40.19
 8,020 40.40 40.75 39.77 2,100 0 0.1
06/08/2019
40.40
 6,730 41.44 41.44 40.05 0 0 0
05/08/2019
41.44
 56,892 39.35 41.44 38.73 23,600 0 1.4
02/08/2019
39.35
 85,237 39.77 40.40 39.35 22,400 22,700 -0.0
01/08/2019
39.77
 12,259 40.88 41.79 39.77 0 0 0
31/07/2019
40.88
 67,460 40.81 41.65 39.42 36,300 0 2.1
30/07/2019
40.81
 6,290 41.79 42.14 40.81 0 0 0
29/07/2019
41.79
 5,657 43.53 43.53 41.79 100 0 0.0
26/07/2019
43.53
 7,600 43.53 43.53 42.49 5,300 0 0.3
25/07/2019
43.53
 4,820 44.16 44.37 42.83 0 0 0
24/07/2019
44.16
 7,880 44.23 44.23 43.18 0 0 0
23/07/2019
44.23
 6,515 44.58 44.58 43.95 0 0 0
22/07/2019
44.58
 3,400 44.85 45.27 44.23 0 0 0
19/07/2019
44.85
 13,020 43.88 45.13 44.51 11,900 0 0.8
18/07/2019
43.88
 12,900 44.58 44.92 43.88 0 0 0
17/07/2019
44.58
 4,510 44.78 45.27 44.23 100 0 0.0
16/07/2019
44.78
 12,027 44.78 45.13 44.44 6,000 2,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |