Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		1.40 3.26% 48,700 0 0
42.60
44.40
43.70
2 tháng
(2025-12-01) 		0.99 2.27% 87,400 -7,400 -0.3
42.04
44.60
43.70
3 tháng
(2025-11-03) 		1.18 2.74% 119,300 -15,000 -0.7
42.04
44.60
43.70
6 tháng
(2025-08-04) 		-1.07 -2.35% 313,800 -19,700 -0.9
41.16
46.25
43.70
12 tháng
(2025-02-04) 		1.75 4.10% 1,544,566 -12,700 -0.6
31.68
47.42
43.70
24 tháng
(2024-02-15) 		14.09 46.50% 4,664,810 -27,810 -1.0
30.14
47.42
43.70
36 tháng
(2023-02-15) 		16.09 56.85% 9,621,954 31,590 3.2
26.36
47.42
43.70
60 tháng
(2021-02-25) 		10.90 32.54% 14,518,029 1,001,990 46.5
23.92
47.42
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2019
34.73
 2,600 34.87 35.41 34.73 100 0 0.0
26/11/2019
34.87
 1,200 34.12 36.09 34.87 100 0 0.0
25/11/2019
34.12
 7,460 35.07 35.07 34.12 0 0 0
22/11/2019
35.07
 900 35.28 36.09 35.07 100 0 0.0
21/11/2019
35.28
 0 35.21 35.28 35.28 0 0 0
20/11/2019
35.21
 1,721 35.62 37.46 35.07 0 0 0
19/11/2019
35.62
 5,600 35.75 36.30 35.62 0 0 0
18/11/2019
35.75
 3,620 35.96 36.78 35.14 0 0 0
15/11/2019
35.96
 1,000 35.28 35.96 35.89 100 0 0.0
14/11/2019
35.28
 7,821 37.12 37.12 35.07 0 0 0
13/11/2019
37.12
 419 35.75 37.12 35.96 0 0 0
12/11/2019
35.75
 800 35.21 36.09 34.73 0 0 0
11/11/2019
35.21
 5,102 35.07 35.21 34.39 0 0 0
08/11/2019
35.07
 10,410 35.75 37.05 35.07 100 0 0.0
07/11/2019
35.75
 1,000 35.41 35.75 35.75 0 0 0
06/11/2019
35.41
 4,800 35.82 36.43 35.41 0 0 0
05/11/2019
35.82
 27,200 35.75 35.96 35.07 0 0 0
04/11/2019
35.75
 2,410 36.03 37.46 35.75 100 0 0.0
01/11/2019
36.03
 8,300 36.57 37.39 36.03 100 0 0.0
31/10/2019
36.57
 8,650 36.16 38.14 35.41 600 0 0.0
30/10/2019
36.16
 1,200 36.09 37.25 36.09 100 0 0.0
29/10/2019
36.09
 8,100 36.09 38.00 35.82 0 0 0
28/10/2019
36.09
 7,610 36.09 38.75 36.09 300 0 0.0
25/10/2019
36.09
 6,700 37.66 38.82 36.09 0 0 0
24/10/2019
37.66
 400 36.84 38.00 36.43 0 0 0
23/10/2019
36.84
 32,060 38.82 38.82 35.41 30,000 0 1.7
22/10/2019
38.82
 100 35.89 38.82 38.82 100 0 0.0
21/10/2019
35.89
 4,000 36.64 36.64 35.89 0 0 0
18/10/2019
36.64
 3,160 36.57 36.64 36.09 0 0 0
17/10/2019
36.57
 100 35.75 36.57 36.57 0 0 0
16/10/2019
35.75
 8,610 36.09 36.71 35.41 0 0 0
15/10/2019
36.09
 1,220 35.75 36.78 35.41 200 0 0.0
14/10/2019
35.75
 9,160 37.05 37.05 35.75 0 0 0
11/10/2019
37.05
 1,200 36.09 37.12 36.09 0 0 0
10/10/2019
36.09
 2,150 36.09 37.18 36.09 0 0 0
09/10/2019
36.09
 2,400 37.39 37.39 35.75 0 0 0
08/10/2019
37.39
 150 35.89 37.39 37.39 0 0 0
07/10/2019
35.89
 1,430 37.66 37.66 35.55 0 0 0
04/10/2019
37.66
 1,010 37.80 37.80 37.46 0 0 0
03/10/2019
37.80
 12,022 37.46 38.07 37.18 0 0 0
02/10/2019
37.46
 8,760 37.05 37.46 36.78 0 0 0
01/10/2019
37.05
 13,900 36.64 37.05 35.55 4,200 0 0.2
30/09/2019
36.64
 19,000 36.16 36.64 36.09 2,200 0 0.1
27/09/2019
36.16
 24,630 36.16 36.16 36.09 7,900 0 0.4
26/09/2019
36.16
 8,900 36.09 36.43 35.48 2,000 0 0.1
25/09/2019
36.09
 100 36.03 36.09 36.09 0 0 0
24/09/2019
36.03
 5,100 35.75 36.03 35.48 1,400 0 0.1
23/09/2019
35.75
 12,900 35.41 35.75 34.73 200 0 0.0
20/09/2019
35.41
 1,700 35.07 35.41 34.87 0 0 0
19/09/2019
35.07
 1,723 35.55 35.69 34.94 100 0 0.0
18/09/2019
35.55
 3,200 35.48 36.50 34.87 1,000 0 0.1
17/09/2019
35.48
 2,500 35.82 35.82 35.07 1,000 0 0.1
16/09/2019
35.82
 1,505 35.96 35.96 34.87 0 0 0
13/09/2019
35.96
 4,040 35.35 36.09 35.48 1,100 0 0.1
12/09/2019
35.35
 1,300 34.87 35.35 34.80 0 0 0
11/09/2019
34.87
 1,800 35.62 35.62 34.87 100 0 0.0
10/09/2019
35.62
 15,700 35.41 35.62 34.39 2,300 0 0.1
09/09/2019
35.41
 1,110 36.03 36.78 35.41 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |