Tập đoàn Dệt May Việt Nam (vgt)

11.40
0.10
(0.88%)
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
(2026-05-18) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2020
6.96
 287,466 7.30 7.30 6.96 0 0 0
10/06/2020
7.30
 175,140 7.21 7.38 7.05 0 0 0
09/06/2020
7.21
 450,560 7.38 7.97 7.21 3,000 200 0.0
08/06/2020
7.38
 623,271 7.13 7.38 7.05 0 0 0
05/06/2020
7.13
 96,757 6.88 7.13 6.88 0 0 0
04/06/2020
6.88
 115,970 6.96 7.05 6.79 0 0 0
03/06/2020
6.96
 15,210 6.88 6.96 6.88 0 0 0
02/06/2020
6.88
 50,220 6.96 6.96 6.79 0 0 0
01/06/2020
6.96
 60,100 6.79 6.96 6.79 0 0 0
29/05/2020
6.79
 104,520 6.96 6.96 6.71 0 0 0
28/05/2020
6.96
 35,800 6.88 6.96 6.88 0 0 0
27/05/2020
6.88
 177,441 7.13 7.13 6.71 0 0 0
26/05/2020
7.13
 401,100 6.96 7.21 6.96 0 0 0
25/05/2020
6.96
 138,458 6.79 6.96 6.71 0 0 0
22/05/2020
6.79
 93,730 6.79 6.96 6.71 0 0 0
21/05/2020
6.79
 66,535 6.88 7.05 6.79 0 0 0
20/05/2020
6.88
 74,868 6.88 6.96 6.79 0 0 0
19/05/2020
6.88
 179,320 6.88 7.05 6.79 0 6,300 -0.1
18/05/2020
6.88
 70,260 6.88 7.13 6.88 0 0 0
15/05/2020
6.88
 229,432 7.21 7.21 6.88 0 0 0
14/05/2020
7.21
 71,885 7.21 7.21 7.05 200 0 0.0
13/05/2020
7.21
 248,518 7.38 7.55 7.13 0 0 0
12/05/2020
7.38
 656,000 6.71 7.47 6.71 0 11,300 -0.1
11/05/2020
6.71
 80,300 6.54 6.79 6.54 0 0 0
08/05/2020
6.54
 75,700 6.63 6.71 6.54 0 0 0
07/05/2020
6.63
 76,040 6.54 6.63 6.46 100 0 0.0
06/05/2020
6.54
 59,900 6.54 6.71 6.46 0 0 0
05/05/2020
6.54
 22,220 6.54 6.71 6.46 0 0 0
04/05/2020
6.54
 35,643 6.46 6.71 6.54 0 0 0
29/04/2020
6.46
 49,845 6.46 6.71 6.46 0 0 0
28/04/2020
6.46
 164,755 6.29 6.63 6.29 0 0 0
27/04/2020
6.29
 66,078 6.29 6.46 6.21 0 0 0
24/04/2020
6.29
 61,790 6.46 6.63 6.29 0 0 0
23/04/2020
6.46
 113,800 6.29 6.71 6.38 0 0 0
22/04/2020
6.29
 143,486 6.21 6.38 6.12 100 0 0.0
21/04/2020
6.21
 433,160 6.79 6.79 6.12 0 0 0
20/04/2020
6.79
 406,906 7.05 7.13 6.63 0 0 0
17/04/2020
7.05
 192,680 6.96 7.38 6.88 0 0 0
16/04/2020
6.96
 208,290 6.96 7.13 6.79 0 0 0
15/04/2020
6.96
 257,100 7.13 7.30 6.79 0 0 0
14/04/2020
7.13
 822,450 6.79 7.55 6.79 0 0 0
13/04/2020
6.79
 368,600 5.96 6.79 6.21 0 0 0
10/04/2020
5.96
 485,690 5.70 6.21 5.70 0 1,000 -0.0
09/04/2020
5.70
 167,500 5.54 5.79 5.54 0 0 0
08/04/2020
5.54
 123,950 5.62 5.62 5.45 0 0 0
07/04/2020
5.62
 118,605 5.70 5.96 5.54 0 0 0
06/04/2020
5.70
 291,563 5.37 5.79 5.45 0 0 0
03/04/2020
5.37
 122,955 5.20 5.87 5.12 0 0 0
01/04/2020
5.20
 79,500 4.95 5.28 5.03 0 0 0
31/03/2020
4.95
 181,915 5.12 5.37 4.95 1,000 0 0.0
30/03/2020
5.12
 104,160 5.28 5.28 5.03 0 0 0
27/03/2020
5.28
 80,600 5.37 5.45 5.28 1,000 0 0.0
26/03/2020
5.37
 165,100 5.87 5.87 5.37 0 0 0
25/03/2020
5.87
 177,300 5.62 5.96 5.70 0 0 0
24/03/2020
5.62
 198,000 5.28 5.70 5.37 0 0 0
23/03/2020
5.28
 547,560 6.21 6.21 5.28 2,000 0 0.0
20/03/2020
6.21
 509,510 6.29 6.29 5.96 0 0 0
19/03/2020
6.29
 360,950 6.29 6.29 6.04 0 0 0
18/03/2020
6.29
 263,600 6.29 6.63 6.21 0 0 0
17/03/2020
6.29
 295,320 6.29 6.29 6.04 0 0 0
16/03/2020
6.29
 107,600 6.38 6.38 6.12 0 0 0
13/03/2020
6.38
 630,000 6.46 6.46 5.70 0 0 0
12/03/2020
6.46
 552,200 6.63 6.63 6.12 0 0 0
11/03/2020
6.63
 227,780 6.63 6.63 6.38 0 0 0
10/03/2020
6.63
 196,600 6.63 6.63 6.38 0 0 0
09/03/2020
6.63
 634,880 6.96 6.96 6.38 10,000 0 0.1
06/03/2020
6.96
 32,800 6.96 7.05 6.88 0 0 0
05/03/2020
6.96
 49,868 6.96 7.30 6.96 0 0 0
04/03/2020
6.96
 126,110 6.88 7.05 6.88 0 0 0
03/03/2020
6.88
 60,100 6.88 7.05 6.79 0 0 0
02/03/2020
6.88
 111,426 6.79 6.88 6.71 0 0 0
28/02/2020
6.79
 46,885 7.05 7.05 6.79 0 0 0
27/02/2020
7.05
 45,710 6.88 7.05 6.88 0 0 0
26/02/2020
6.88
 82,324 6.96 6.96 6.79 0 0 0
25/02/2020
6.96
 84,600 6.96 6.96 6.63 0 0 0
24/02/2020
6.96
 420,071 7.30 7.30 6.88 0 0 0
21/02/2020
7.30
 150,800 7.47 7.47 7.21 0 0 0
20/02/2020
7.47
 138,320 7.47 7.47 7.38 0 0 0
19/02/2020
7.47
 234,721 7.55 7.55 7.38 0 0 0
18/02/2020
7.55
 243,900 7.38 7.55 7.38 100 0 0.0
17/02/2020
7.38
 191,500 7.63 7.63 7.30 2,100 0 0.0
14/02/2020
7.63
 84,306 7.72 7.72 7.38 200 0 0.0
13/02/2020
7.72
 497,300 7.80 7.89 7.63 0 0 0
12/02/2020
7.80
 720,834 7.38 7.89 7.30 0 2,000 -0.0
11/02/2020
7.38
 193,321 7.38 7.47 7.21 100 1,500 -0.0
10/02/2020
7.38
 149,800 7.63 7.63 7.30 0 1,500 -0.0
07/02/2020
7.63
 135,810 7.63 7.80 7.47 200 0 0.0
06/02/2020
7.63
 1,391,221 7.21 7.89 7.13 0 0 0
05/02/2020
7.21
 396,574 6.63 7.21 6.79 3,000 0 0.0
04/02/2020
6.63
 130,120 6.71 6.79 6.63 0 40,000 -0.3
03/02/2020
6.71
 358,156 7.05 7.05 6.46 0 0 0
31/01/2020
7.05
 115,400 7.21 7.21 7.05 0 0 0
30/01/2020
7.21
 132,600 7.47 7.47 7.05 0 0 0
22/01/2020
7.47
 365,737 7.05 7.55 7.13 0 1,000 -0.0
21/01/2020
7.05
 110,000 6.96 7.05 6.96 0 0 0
20/01/2020
6.96
 45,000 6.96 6.96 6.96 0 0 0
17/01/2020
6.96
 50,200 7.05 7.13 6.88 100 0 0.0
16/01/2020
7.05
 51,204 6.88 7.05 6.88 0 0 0
15/01/2020
6.88
 32,800 6.96 6.96 6.88 0 0 0
14/01/2020
6.96
 38,320 6.88 6.96 6.88 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |