Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
27.92
 700 28.19 28.19 27.92 0 0 0
23/04/2020
28.19
 8,403 28.26 28.26 27.79 0 0 0
22/04/2020
28.26
 85,800 27.58 28.33 27.92 0 51,600 -2.1
21/04/2020
27.58
 8,460 27.92 29.42 27.58 0 3,000 -0.1
20/04/2020
27.92
 8,000 28.19 29.28 27.79 0 0 0
17/04/2020
28.19
 13,000 28.13 28.47 26.76 0 2,000 -0.1
16/04/2020
28.13
 12,700 28.40 29.56 28.06 0 6,100 -0.3
15/04/2020
28.40
 5,930 28.26 28.40 27.92 0 3,900 -0.2
14/04/2020
28.26
 6,740 28.26 30.58 28.06 4,100 2,000 0.1
13/04/2020
28.26
 13,800 28.47 30.58 28.06 5,800 4,000 0.1
10/04/2020
28.47
 8,220 28.33 28.53 28.47 0 0 0
09/04/2020
28.33
 4,400 28.47 28.47 28.19 0 0 0
08/04/2020
28.47
 3,000 27.92 28.60 28.26 0 0 0
07/04/2020
27.92
 9,000 27.92 28.60 27.79 0 0 0
06/04/2020
27.92
 5,240 27.24 28.26 27.51 100 0 0.0
03/04/2020
27.24
 2,820 26.29 27.24 26.22 100 0 0.0
01/04/2020
26.29
 1,600 27.24 27.79 25.95 100 0 0.0
31/03/2020
27.24
 2,600 26.36 29.15 26.36 1,300 0 0.1
30/03/2020
26.36
 12,300 26.97 26.97 26.36 3,000 0 0.1
27/03/2020
26.97
 300 26.29 29.76 26.90 100 0 0.0
26/03/2020
26.29
 24,415 26.56 27.24 26.29 3,000 7,900 -0.2
25/03/2020
26.56
 11,900 26.02 29.96 26.56 0 0 0
24/03/2020
26.02
 1,010 24.52 26.42 25.88 0 0 0
23/03/2020
24.52
 25,031 28.13 28.13 24.52 0 16,500 -0.6
20/03/2020
28.13
 3,900 26.97 28.26 27.04 0 0 0
19/03/2020
26.97
 17,714 28.94 29.22 26.97 0 0 0
18/03/2020
28.94
 6,700 28.19 29.28 28.94 0 0 0
17/03/2020
28.19
 700 28.60 28.94 28.19 0 0 0
16/03/2020
28.60
 3,200 27.92 29.28 28.60 0 0 0
13/03/2020
27.92
 9,610 30.31 30.31 27.24 0 2,200 -0.1
12/03/2020
30.31
 4,901 32.01 32.01 30.31 0 0 0
11/03/2020
32.01
 1,500 32.01 32.01 32.01 0 0 0
10/03/2020
32.01
 100 30.65 32.01 32.01 0 0 0
09/03/2020
30.65
 4,951 34.12 34.12 30.65 0 0 0
06/03/2020
34.12
 10 34.87 34.87 34.12 0 0 0
05/03/2020
34.87
 11,900 34.60 34.87 33.44 10,100 7,600 0.1
04/03/2020
34.60
 11,400 34.05 34.60 33.37 10,100 0 0.5
03/03/2020
34.05
 15,912 33.71 34.05 32.69 10,000 11,100 -0.1
02/03/2020
33.71
 501 34.87 34.87 33.71 0 0 0
28/02/2020
34.87
 800 32.35 34.87 33.85 800 100 0.0
27/02/2020
32.35
 26,211 33.10 34.46 32.35 10,100 26,000 -0.8
26/02/2020
33.10
 5,560 34.26 34.26 33.10 0 5,300 -0.3
25/02/2020
34.26
 5,000 34.46 34.46 31.33 0 0 0
24/02/2020
34.46
 6,400 34.39 34.73 34.19 0 0 0
21/02/2020
34.39
 7,850 34.73 34.73 34.39 0 7,850 -0.4
20/02/2020
34.73
 4,150 36.09 36.09 34.73 0 4,150 -0.2
19/02/2020
36.09
 11,300 34.87 36.71 34.73 6,100 2,000 0.2
18/02/2020
34.87
 10,120 34.73 34.87 34.39 10,000 500 0.5
17/02/2020
34.73
 0 34.73 34.73 34.73 0 0 0
14/02/2020
34.73
 15,425 34.26 34.87 34.73 10,000 2,500 0.4
13/02/2020
34.26
 7,724 34.73 34.87 34.26 0 100 -0.0
12/02/2020
34.73
 22,220 34.66 34.87 34.53 10,000 3,000 0.4
11/02/2020
34.66
 800 34.73 34.73 34.66 0 0 0
10/02/2020
34.73
 18,346 34.73 35.75 34.53 10,100 0 0.5
07/02/2020
34.73
 15,500 34.73 35.89 34.73 7,900 0 0.4
06/02/2020
34.73
 7,800 34.60 39.50 34.73 100 0 0.0
05/02/2020
34.60
 4,729 34.73 34.87 34.60 2,500 0 0.1
04/02/2020
34.73
 2,500 34.39 36.03 34.73 100 0 0.0
03/02/2020
34.39
 8,501 35.75 35.75 34.39 6,800 0 0.3
31/01/2020
35.75
 13,500 35.62 35.89 35.07 9,300 0 0.5
30/01/2020
35.62
 9,374 35.41 38.00 35.48 100 200 -0.0
22/01/2020
35.41
 1,700 35.07 35.89 35.41 100 0 0.0
21/01/2020
35.07
 11,320 34.05 35.07 34.19 0 0 0
20/01/2020
34.05
 4,003 34.05 34.05 33.78 400 0 0.0
17/01/2020
34.05
 43,707 34.39 34.73 33.78 8,300 10,900 -0.1
16/01/2020
34.39
 13,300 34.73 35.75 34.39 9,200 0 0.5
15/01/2020
34.73
 20,900 34.94 34.94 34.73 9,200 9,400 -0.0
14/01/2020
34.94
 30,001 35.07 35.07 34.94 11,500 3,800 0.4
13/01/2020
35.07
 45,324 35.07 35.62 35.00 11,500 7,500 0.2
10/01/2020
35.07
 29,450 35.35 36.64 35.07 8,100 0 0.4
09/01/2020
35.35
 3,600 35.21 35.62 35.28 0 0 0
08/01/2020
35.21
 26,900 35.55 35.55 35.21 11,000 0 0.6
07/01/2020
35.55
 6,300 35.21 35.69 35.21 700 0 0.0
06/01/2020
35.21
 12,200 35.21 35.35 35.21 11,500 8,500 0.2
03/01/2020
35.21
 15,700 35.28 35.69 35.21 3,700 0 0.2
02/01/2020
35.28
 2,200 35.35 35.69 35.28 0 0 0
31/12/2019
35.35
 3,700 35.28 35.35 35.07 100 0 0.0
30/12/2019
35.28
 1,800 35.41 35.41 35.28 0 0 0
27/12/2019
35.41
 8,229 35.28 35.62 35.21 0 400 -0.0
26/12/2019
35.28
 6,607 35.14 35.28 35.07 0 100 -0.0
25/12/2019
35.14
 14,680 35.07 35.28 34.73 0 0 0
24/12/2019
35.07
 3,900 34.60 35.07 35.00 0 0 0
23/12/2019
34.60
 3,301 34.53 36.03 34.60 100 0 0.0
20/12/2019
34.53
 7,800 38.82 38.82 34.53 0 0 0
19/12/2019
38.82
 200 34.39 38.82 38.82 0 0 0
18/12/2019
34.39
 22,800 35.00 35.00 34.39 100 0 0.0
17/12/2019
35.00
 2,500 35.07 36.03 34.94 400 400 0
16/12/2019
35.07
 6,400 34.94 35.14 35.00 0 0 0
13/12/2019
34.94
 16,400 34.05 35.69 34.80 100 0 0.0
12/12/2019
34.05
 2,500 34.73 34.73 32.83 0 0 0
11/12/2019
34.73
 1,800 34.73 34.73 34.73 0 0 0
10/12/2019
34.73
 6,200 34.73 36.09 34.73 100 0 0.0
09/12/2019
34.73
 5,800 35.14 36.78 34.73 100 0 0.0
06/12/2019
35.14
 0 35.41 35.14 35.14 0 0 0
05/12/2019
35.41
 1,924 35.07 35.82 34.73 0 0 0
04/12/2019
35.07
 1,150 35.41 36.78 35.07 100 0 0.0
03/12/2019
35.41
 1,300 35.07 36.03 35.07 100 0 0.0
02/12/2019
35.07
 4,000 35.55 35.55 35.07 0 0 0
29/11/2019
35.55
 1,050 35.00 36.03 35.07 200 0 0.0
28/11/2019
35.00
 2,900 34.73 35.41 34.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |