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)
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
04/03/2020
32.99
 11,400 32.47 32.99 31.82 10,100 0 0.5
03/03/2020
32.47
 15,912 32.15 32.47 31.17 10,000 11,100 -0.1
02/03/2020
32.15
 501 33.25 33.25 32.15 0 0 0
28/02/2020
33.25
 800 30.85 33.25 32.28 800 100 0.0
27/02/2020
30.85
 26,211 31.56 32.86 30.85 10,100 26,000 -0.8
26/02/2020
31.56
 5,560 32.67 32.67 31.56 0 5,300 -0.3
25/02/2020
32.67
 5,000 32.86 32.86 29.87 0 0 0
24/02/2020
32.86
 6,400 32.80 33.12 32.60 0 0 0
21/02/2020
32.80
 7,850 33.12 33.12 32.80 0 7,850 -0.4
20/02/2020
33.12
 4,150 34.42 34.42 33.12 0 4,150 -0.2
19/02/2020
34.42
 11,300 33.25 35.00 33.12 6,100 2,000 0.2
18/02/2020
33.25
 10,120 33.12 33.25 32.80 10,000 500 0.5
17/02/2020
33.12
 0 33.12 33.12 33.12 0 0 0
14/02/2020
33.12
 15,425 32.67 33.25 33.12 10,000 2,500 0.4
13/02/2020
32.67
 7,724 33.12 33.25 32.67 0 100 -0.0
12/02/2020
33.12
 22,220 33.06 33.25 32.93 10,000 3,000 0.4
11/02/2020
33.06
 800 33.12 33.12 33.06 0 0 0
10/02/2020
33.12
 18,346 33.12 34.09 32.93 10,100 0 0.5
07/02/2020
33.12
 15,500 33.12 34.22 33.12 7,900 0 0.4
06/02/2020
33.12
 7,800 32.99 37.67 33.12 100 0 0.0
05/02/2020
32.99
 4,729 33.12 33.25 32.99 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |