Tổng Công ty cổ phần May Việt Tiến (vgg)

38.40
0
(0%)
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) 		-0.70 -1.79% 11,500 -800 0
37.90
39.10
38.40
2 tháng
(2026-06-01) 		-1.60 -4% 67,600 -1,100 0
37.90
40.20
38.40
3 tháng
(2026-05-04) 		-1.56 -3.89% 105,600 -900 0
37.90
41.48
38.40
6 tháng
(2026-02-02) 		-3.46 -8.27% 327,500 -100 0.0
37.90
41.86
38.40
12 tháng
(2025-08-05) 		-4.58 -10.66% 641,200 -19,800 -0.9
37.90
44.10
38.40
24 tháng
(2024-08-12) 		2.40 6.66% 2,706,703 -10,400 -0.4
30.21
45.22
38.40
36 tháng
(2023-08-16) 		6.06 18.74% 6,941,074 176,190 6.4
28.25
45.22
38.40
60 tháng
(2021-08-26) 		6.60 20.74% 13,383,423 798,790 36.5
22.81
45.22
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
21.76
 27,801 23.38 23.38 21.43 0 0 0
24/07/2020
23.38
 14,200 23.70 23.70 23.05 0 0 0
23/07/2020
23.70
 1,800 24.03 24.03 23.70 0 0 0
22/07/2020
24.03
 0 24.03 24.03 24.03 0 0 0
21/07/2020
24.03
 700 24.03 24.09 24.03 0 0 0
20/07/2020
24.03
 9,600 24.03 24.55 24.03 0 0 0
17/07/2020
24.03
 10,540 24.03 24.09 24.03 0 40 -0.0
16/07/2020
24.03
 10,210 24.22 24.22 24.03 0 0 0
15/07/2020
24.22
 8,910 24.29 24.35 24.22 0 0 0
14/07/2020
24.29
 11,300 24.22 24.29 24.03 0 451,100 -16.7
13/07/2020
24.22
 700 24.29 24.29 24.16 0 100 -0.0
10/07/2020
24.29
 2,000 24.29 24.35 24.16 0 0 0
09/07/2020
24.29
 25,310 24.48 24.48 24.03 0 0 0
08/07/2020
24.48
 3,100 24.22 24.48 24.09 0 0 0
07/07/2020
24.22
 2,800 24.35 24.35 24.22 0 0 0
06/07/2020
24.35
 10,300 24.68 24.68 24.16 0 2,800 -0.1
03/07/2020
24.68
 16,600 24.94 24.94 24.42 0 0 0
02/07/2020
24.94
 12,500 24.42 25.07 24.68 0 2,700 -0.1
01/07/2020
24.42
 2,500 24.68 24.68 24.35 0 0 0
30/06/2020
24.68
 10,551 24.68 24.68 24.09 1,400 0 0.1
29/06/2020
24.68
 16,500 24.61 24.68 24.09 0 0 0
26/06/2020
24.61
 10,300 24.22 24.61 24.29 0 0 0
25/06/2020
24.22
 19,330 24.22 24.35 24.16 0 0 0
24/06/2020
24.22
 1,900 24.42 24.42 24.22 0 0 0
23/06/2020
24.42
 6,131 24.09 24.61 24.16 0 0 0
22/06/2020
24.09
 26,400 24.16 24.68 24.03 0 0 0
19/06/2020
24.16
 10,200 24.16 24.16 24.03 0 0 0
18/06/2020
24.16
 12,035 24.29 24.29 24.03 0 0 0
17/06/2020
24.29
 2,011 24.03 24.35 24.16 0 0 0
16/06/2020
24.03
 64,500 24.09 25.26 23.90 0 53,000 -2.0
15/06/2020
24.09
 23,001 24.94 24.94 24.03 0 0 0
12/06/2020
24.94
 32,690 25.59 25.59 24.29 0 0 0
11/06/2020
25.59
 23,031 26.50 26.50 25.59 0 0 0
10/06/2020
26.50
 16,800 26.82 26.82 25.98 0 0 0
09/06/2020
26.82
 53,221 25.33 27.86 25.78 0 200 -0.0
08/06/2020
25.33
 90,279 24.16 25.98 24.42 0 21,900 -0.8
05/06/2020
24.16
 32,210 24.61 24.61 24.03 0 30,000 -1.1
04/06/2020
24.61
 5,031 24.29 24.61 24.29 0 0 0
03/06/2020
24.29
 1,700 24.16 24.29 24.29 0 0 0
02/06/2020
24.16
 14,520 24.03 24.48 24.03 0 9,200 -0.3
01/06/2020
24.03
 37,500 25.00 25.00 24.03 200 15,000 -0.6
29/05/2020
25.00
 200 25.20 25.20 24.94 0 0 0
28/05/2020
25.20
 1,300 24.81 25.20 24.68 0 0 0
27/05/2020
24.81
 6,800 24.81 24.94 24.68 0 0 0
26/05/2020
24.81
 27,300 25.07 25.26 24.81 0 7,200 -0.3
25/05/2020
25.07
 5,530 25.33 25.33 24.87 0 0 0
22/05/2020
25.33
 5,012 25.39 25.52 25.20 100 0 0.0
21/05/2020
25.39
 10,881 25.59 25.65 25.39 0 0 0
20/05/2020
25.59
 4,700 25.98 25.98 25.52 100 0 0.0
19/05/2020
25.98
 4,911 25.98 25.98 25.98 0 4,800 -0.2
18/05/2020
25.98
 10,991 25.59 26.95 25.39 0 0 0
15/05/2020
25.59
 11,200 25.65 25.78 25.52 6,100 0 0.2
14/05/2020
25.65
 24,000 25.85 25.85 25.59 6,300 13,000 -0.3
13/05/2020
25.85
 15,010 26.30 26.30 25.65 2,700 0 0.1
12/05/2020
26.30
 21,000 25.65 26.30 25.65 3,000 0 0.1
11/05/2020
25.65
 7,700 25.46 27.02 25.65 100 2,300 -0.1
08/05/2020
25.46
 17,300 25.39 26.24 25.46 200 5,000 -0.2
07/05/2020
25.39
 7,549 26.17 26.17 25.33 100 1,400 -0.1
06/05/2020
26.17
 14,100 26.17 26.63 25.78 100 0 0.0
05/05/2020
26.17
 300 26.17 26.17 26.17 0 0 0
04/05/2020
26.17
 4,059 26.50 26.50 25.98 0 900 -0.0
29/04/2020
26.50
 1,617 27.28 27.28 26.17 100 0 0.0
28/04/2020
27.28
 401 26.63 27.41 27.21 0 0 0
27/04/2020
26.63
 7,000 26.63 27.93 26.63 0 0 0
24/04/2020
26.63
 700 26.89 26.89 26.63 0 0 0
23/04/2020
26.89
 8,403 26.95 26.95 26.50 0 0 0
22/04/2020
26.95
 85,800 26.30 27.02 26.63 0 51,600 -2.1
21/04/2020
26.30
 8,460 26.63 28.06 26.30 0 3,000 -0.1
20/04/2020
26.63
 8,000 26.89 27.93 26.50 0 0 0
17/04/2020
26.89
 13,000 26.82 27.15 25.52 0 2,000 -0.1
16/04/2020
26.82
 12,700 27.08 28.18 26.76 0 6,100 -0.3
15/04/2020
27.08
 5,930 26.95 27.08 26.63 0 3,900 -0.2
14/04/2020
26.95
 6,740 26.95 29.16 26.76 4,100 2,000 0.1
13/04/2020
26.95
 13,800 27.15 29.16 26.76 5,800 4,000 0.1
10/04/2020
27.15
 8,220 27.02 27.21 27.15 0 0 0
09/04/2020
27.02
 4,400 27.15 27.15 26.89 0 0 0
08/04/2020
27.15
 3,000 26.63 27.28 26.95 0 0 0
07/04/2020
26.63
 9,000 26.63 27.28 26.50 0 0 0
06/04/2020
26.63
 5,240 25.98 26.95 26.24 100 0 0.0
03/04/2020
25.98
 2,820 25.07 25.98 25.00 100 0 0.0
01/04/2020
25.07
 1,600 25.98 26.50 24.74 100 0 0.0
31/03/2020
25.98
 2,600 25.13 27.80 25.13 1,300 0 0.1
30/03/2020
25.13
 12,300 25.72 25.72 25.13 3,000 0 0.1
27/03/2020
25.72
 300 25.07 28.38 25.65 100 0 0.0
26/03/2020
25.07
 24,415 25.33 25.98 25.07 3,000 7,900 -0.2
25/03/2020
25.33
 11,900 24.81 28.57 25.33 0 0 0
24/03/2020
24.81
 1,010 23.38 25.20 24.68 0 0 0
23/03/2020
23.38
 25,031 26.82 26.82 23.38 0 16,500 -0.6
20/03/2020
26.82
 3,900 25.72 26.95 25.78 0 0 0
19/03/2020
25.72
 17,714 27.60 27.86 25.72 0 0 0
18/03/2020
27.60
 6,700 26.89 27.93 27.60 0 0 0
17/03/2020
26.89
 700 27.28 27.60 26.89 0 0 0
16/03/2020
27.28
 3,200 26.63 27.93 27.28 0 0 0
13/03/2020
26.63
 9,610 28.90 28.90 25.98 0 2,200 -0.1
12/03/2020
28.90
 4,901 30.52 30.52 28.90 0 0 0
11/03/2020
30.52
 1,500 30.52 30.52 30.52 0 0 0
10/03/2020
30.52
 100 29.22 30.52 30.52 0 0 0
09/03/2020
29.22
 4,951 32.54 32.54 29.22 0 0 0
06/03/2020
32.54
 10 33.25 33.25 32.54 0 0 0
05/03/2020
33.25
 11,900 32.99 33.25 31.89 10,100 7,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |