Tổng Công ty cổ phần May Việt Tiến (vgg)

37
-1.70
(-4.39%)
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
(2026-08-18) 		0.20 0.52% 46,000 0 0
37
43.30
37
2 tháng
(2026-07-20) 		0.80 2.11% 66,800 0 0
37
43.70
37
3 tháng
(2026-06-19) 		0.10 0.26% 103,000 0 0
37
43.70
37
6 tháng
(2026-03-23) 		-1.54 -3.83% 211,900 0 0
35.76
43.70
37
12 tháng
(2025-09-22) 		-4.38 -10.16% 674,200 0 0
35.76
43.70
37
24 tháng
(2024-09-27) 		2.26 6.21% 2,728,627 0 0
30.21
45.87
37
36 tháng
(2023-10-03) 		7.59 24.39% 6,025,312 0 0
27.51
45.87
37
60 tháng
(2021-10-13) 		4.60 13.50% 12,797,136 748,300 32.4
22.81
45.87
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
24.35
 14,090 24.61 24.94 24.35 0 0 0
13/11/2020
24.61
 8,520 24.68 25.91 24.29 0 435,900 -17.0
12/11/2020
24.68
 1,830 24.68 24.74 24.68 0 0 0
11/11/2020
24.68
 11,900 24.68 24.81 24.68 0 0 0
10/11/2020
24.68
 41,200 24.42 24.81 24.48 0 12,000 -0.5
09/11/2020
24.42
 16,300 24.03 24.61 24.09 0 9,100 -0.3
06/11/2020
24.03
 6,200 24.22 24.29 24.03 0 100 -0.0
05/11/2020
24.22
 12,700 24.16 24.29 24.09 0 12,100 -0.5
04/11/2020
24.16
 26,620 24.03 24.68 20.46 0 313,300 -9.9
03/11/2020
24.03
 5,813 24.22 24.22 24.03 0 1,000 -0.0
02/11/2020
24.22
 16,600 24.42 24.42 24.16 0 100 -0.0
30/10/2020
24.42
 12,712 24.42 24.42 24.29 200 7,800 -0.3
29/10/2020
24.42
 7,880 24.42 24.42 24.03 0 800 -0.0
28/10/2020
24.42
 25,703 24.68 24.68 24.29 0 6,900 -0.3
27/10/2020
24.68
 5,400 25.00 25.00 21.30 0 128,000 -4.2
26/10/2020
25.00
 91,300 24.81 25.52 20.98 0 227,000 -7.7
23/10/2020
24.81
 59,950 24.48 24.81 24.35 0 1,500 -0.1
22/10/2020
24.48
 5,600 24.42 24.68 24.35 0 4,100 -0.2
21/10/2020
24.42
 8,300 24.35 24.42 24.35 0 4,200 -0.2
20/10/2020
24.35
 4,200 24.61 24.61 24.35 0 171,000 -5.5
19/10/2020
24.61
 8,501 24.35 24.68 24.35 0 2,800 -0.1
16/10/2020
24.35
 2,600 24.35 24.48 24.35 0 471,400 -15.0
15/10/2020
24.35
 4,800 24.68 24.68 24.16 100 47,500 -1.5
14/10/2020
24.68
 10,000 24.61 25.00 24.35 100 0 0.0
13/10/2020
24.61
 9,300 24.68 24.94 24.61 200 0 0.0
12/10/2020
24.68
 14,800 24.42 24.94 24.35 0 0 0
09/10/2020
24.42
 8,900 24.68 24.68 24.29 0 0 0
08/10/2020
24.68
 25,100 24.68 25.00 20.98 200 360,000 -11.6
07/10/2020
24.68
 124,418 25.13 25.33 21.30 0 240,000 -7.9
06/10/2020
25.13
 8,990 24.94 25.13 24.74 0 0 0
05/10/2020
24.94
 900 24.68 26.30 21.30 100 210,000 -6.9
02/10/2020
24.68
 25,118 25.59 25.98 24.68 100 8,300 -0.3
01/10/2020
25.59
 3,809 25.65 25.98 25.59 0 353,400 0
30/09/2020
25.65
 101 24.68 25.65 25.65 100 0 0.0
29/09/2020
24.68
 7,410 25.20 25.33 24.68 100 0 0.0
28/09/2020
25.20
 2,817 25.98 25.98 25.20 200 0 0.0
25/09/2020
25.98
 2,600 25.20 25.98 25.00 1,700 0 0.1
24/09/2020
25.20
 300 25.46 25.52 21.69 0 587,000 -19.6
23/09/2020
25.46
 3,000 25.33 25.98 25.33 300 0 0.0
22/09/2020
25.33
 1,105 25.13 25.33 25.33 0 0 0
21/09/2020
25.13
 5,700 25.20 25.65 25.00 100 0 0.0
18/09/2020
25.20
 7,800 25.13 25.46 25.07 200 0 0.0
17/09/2020
25.13
 810 25.33 25.39 25.13 100 0 0.0
16/09/2020
25.33
 1,250 25.33 25.46 25.33 100 0 0.0
15/09/2020
25.33
 8,900 25.39 25.65 25.00 200 0 0.0
14/09/2020
25.39
 5,119 25.39 25.39 24.74 100 0 0.0
11/09/2020
25.39
 0 25.39 25.39 25.39 0 0 0
10/09/2020
25.39
 1,700 25.39 25.52 25.00 0 0 0
09/09/2020
25.39
 1,450 25.65 25.65 25.39 500 0 0.0
08/09/2020
25.65
 9,200 25.52 25.72 25.39 500 0 0.0
07/09/2020
25.52
 6,510 25.33 25.59 24.94 1,800 0 0.1
04/09/2020
25.33
 48,300 25.07 25.59 25.33 13,800 6,000 0.3
03/09/2020
25.07
 13,520 25.00 25.33 24.94 6,100 2,400 0.1
01/09/2020
25.00
 3,275 25.85 25.85 25.00 1,600 0 0.1
31/08/2020
25.85
 650 25.00 27.60 25.00 200 0 0.0
28/08/2020
25.00
 12,710 24.74 25.33 24.94 12,100 0 0.5
27/08/2020
24.74
 13,212 25.26 25.59 24.74 2,400 0 0.1
26/08/2020
25.26
 0 24.94 25.26 25.26 0 0 0
25/08/2020
24.94
 19,710 25.33 25.52 24.81 100 0 0.0
24/08/2020
25.33
 23,219 24.16 25.33 24.61 20,100 0 0.8
21/08/2020
24.16
 5,100 24.09 24.16 24.09 5,000 0 0.2
20/08/2020
24.09
 12,210 24.03 24.09 24.03 10,000 0 0.4
19/08/2020
24.03
 21,019 24.68 24.68 24.03 0 0 0
18/08/2020
24.68
 110 24.09 24.68 24.68 0 0 0
17/08/2020
24.09
 300 24.03 24.74 24.09 100 0 0.0
14/08/2020
24.03
 6,600 24.55 24.68 24.03 0 0 0
13/08/2020
24.55
 10,510 24.35 24.68 24.55 200 0 0.0
12/08/2020
24.35
 3,100 24.35 24.74 24.16 100 0 0.0
11/08/2020
24.35
 9,120 24.03 24.87 24.03 8,500 0 0.3
10/08/2020
24.03
 17,001 24.16 24.35 24.03 8,400 0 0.3
07/08/2020
24.16
 4,300 25.65 25.65 23.70 100 0 0.0
06/08/2020
25.65
 10,700 24.22 25.65 23.77 500 0 0.0
05/08/2020
24.22
 5,621 23.70 24.35 24.03 5,000 0 0.2
04/08/2020
23.70
 12,000 23.38 23.70 23.25 11,400 1,600 0.4
03/08/2020
23.38
 9,000 23.70 23.70 21.50 2,000 5,700 -0.1
31/07/2020
23.70
 4,500 22.86 23.77 22.73 200 0 0.0
30/07/2020
22.86
 49,200 21.56 23.05 21.82 100 0 0.0
29/07/2020
21.56
 3,000 22.66 23.70 21.50 100 0 0.0
28/07/2020
22.66
 4,812 21.76 22.66 21.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |