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)
06/09/2019
36.03
 2,300 35.75 36.78 35.07 61,900 100 3.3
05/09/2019
35.75
 1,190 36.78 36.78 35.55 0 0 0
04/09/2019
36.78
 710 36.78 36.84 35.75 300 0 0.0
03/09/2019
36.78
 890 37.05 37.18 35.55 200 0 0.0
30/08/2019
37.05
 3,004 36.09 37.12 36.78 1,000 0 0.1
29/08/2019
36.09
 19,310 36.09 37.25 36.09 17,000 0 0.9
28/08/2019
36.09
 10,532 36.84 37.93 36.09 2,900 0 0.2
27/08/2019
36.84
 3,730 37.46 37.80 36.84 1,300 0 0.1
26/08/2019
37.46
 21,020 37.12 38.14 37.12 19,200 0 1.1
23/08/2019
37.12
 13,500 37.46 37.46 37.12 2,000 0 0.1
22/08/2019
37.46
 5,349 36.78 37.80 36.43 0 0 0
21/08/2019
36.78
 14,930 36.78 36.91 36.09 0 0 0
20/08/2019
36.78
 7,550 36.91 37.39 36.78 100 0 0.0
19/08/2019
36.91
 7,630 37.46 37.46 36.78 200 4,000 -0.2
16/08/2019
37.46
 4,700 37.46 38.07 37.46 200 0 0.0
15/08/2019
37.46
 3,640 38.07 38.14 37.46 100 0 0.0
14/08/2019
38.07
 93,611 37.80 38.14 37.25 28,800 0 1.6
13/08/2019
37.80
 12,330 37.59 38.82 37.80 800 0 0.0
12/08/2019
37.59
 21,100 38.82 39.16 37.59 8,000 0 0.5
09/08/2019
38.82
 6,004 39.50 39.50 38.82 300 0 0.0
08/08/2019
39.50
 17,930 39.30 39.50 38.48 0 0 0
07/08/2019
39.30
 8,020 39.50 39.84 38.89 2,100 0 0.1
06/08/2019
39.50
 6,730 40.52 40.52 39.16 0 0 0
05/08/2019
40.52
 56,892 38.48 40.52 37.86 23,600 0 1.4
02/08/2019
38.48
 85,237 38.89 39.50 38.48 22,400 22,700 -0.0
01/08/2019
38.89
 12,259 39.98 40.86 38.89 0 0 0
31/07/2019
39.98
 67,460 39.91 40.73 38.55 36,300 0 2.1
30/07/2019
39.91
 6,290 40.86 41.20 39.91 0 0 0
29/07/2019
40.86
 5,657 42.56 42.56 40.86 100 0 0.0
26/07/2019
42.56
 7,600 42.56 42.56 41.54 5,300 0 0.3
25/07/2019
42.56
 4,820 43.18 43.38 41.88 0 0 0
24/07/2019
43.18
 7,880 43.24 43.24 42.22 0 0 0
23/07/2019
43.24
 6,515 43.59 43.59 42.97 0 0 0
22/07/2019
43.59
 3,400 43.86 44.27 43.24 0 0 0
19/07/2019
43.86
 13,020 42.90 44.13 43.52 11,900 0 0.8
18/07/2019
42.90
 12,900 43.59 43.93 42.90 0 0 0
17/07/2019
43.59
 4,510 43.79 44.27 43.24 100 0 0.0
16/07/2019
43.79
 12,027 43.79 44.13 43.45 6,000 2,000 0.3
15/07/2019
43.79
 9,281 44.20 44.20 42.90 0 1,500 -0.1
12/07/2019
44.20
 10,620 43.79 44.27 43.59 4,100 0 0.3
11/07/2019
43.79
 20,000 43.59 44.06 43.79 15,700 0 1.0
10/07/2019
43.59
 11,814 43.59 44.27 43.24 200 0 0.0
09/07/2019
43.59
 4,100 43.59 43.59 42.90 0 0 0
08/07/2019
43.59
 1,950 44.20 44.20 43.24 0 0 0
05/07/2019
44.20
 6,732 43.72 44.61 44.06 0 0 0
04/07/2019
43.72
 63,460 42.50 43.93 42.56 42,000 0 2.7
03/07/2019
42.50
 27,330 43.59 43.59 41.88 0 0 0
02/07/2019
43.59
 18,780 43.86 43.93 42.90 0 0 0
01/07/2019
43.86
 16,022 44.27 44.27 42.77 2,000 0 0.1
28/06/2019
44.27
 6,517 44.06 44.95 42.56 1,000 0 0.1
27/06/2019
44.06
 9,600 45.63 45.63 43.59 0 0 0
26/06/2019
45.63
 52,932 44.61 47.60 44.40 100 5,000 -0.3
25/06/2019
44.61
 77,527 43.72 44.95 44.06 600 15,000 -0.9
24/06/2019
43.72
 16,607 43.86 44.06 43.59 0 0 0
21/06/2019
43.86
 16,403 43.86 43.86 43.24 0 0 0
20/06/2019
43.86
 16,883 43.59 43.99 43.59 0 0 0
19/06/2019
43.59
 16,492 44.27 44.61 43.38 100 0 0.0
18/06/2019
44.27
 172,484 42.09 44.27 41.95 93,000 6,400 5.6
17/06/2019
42.09
 6,845 42.09 42.22 41.81 300 0 0.0
14/06/2019
42.09
 13,201 42.22 42.22 41.81 10,000 0 0.6
13/06/2019
42.22
 10,600 42.02 42.22 41.81 1,200 0 0.1
12/06/2019
42.02
 11,617 42.02 42.36 41.81 4,300 0 0.3
11/06/2019
42.02
 7,260 42.02 42.56 42.02 100 0 0.0
10/06/2019
42.02
 34,540 41.47 42.36 40.86 900 0 0.1
07/06/2019
41.47
 14,630 40.45 41.47 39.77 0 0 0
06/06/2019
40.45
 170 40.18 40.45 40.45 0 0 0
05/06/2019
40.18
 1,600 40.86 40.86 40.18 0 0 0
04/06/2019
40.86
 2 40.18 40.86 40.86 0 0 0
03/06/2019
40.18
 3,730 41.88 41.88 40.18 100 0 0.0
31/05/2019
41.88
 10,420 40.66 41.88 39.57 300 0 0.0
30/05/2019
40.66
 3,327 39.84 41.41 40.18 100 0 0.0
29/05/2019
39.84
 55,712 39.50 40.45 39.16 0 0 0
28/05/2019
39.50
 15,420 40.66 40.66 39.50 0 0 0
27/05/2019
40.66
 29,031 40.86 41.00 39.57 0 4,000 -0.2
24/05/2019
40.86
 19,100 41.54 41.88 40.52 100 0 0.0
23/05/2019
41.54
 36,030 41.54 41.88 40.73 100 0 0.0
22/05/2019
41.54
 22,700 41.41 42.09 40.86 100 0 0.0
21/05/2019
41.41
 6,254 41.88 42.22 41.13 100 0 0.0
20/05/2019
41.88
 25,637 41.00 41.88 41.07 100 0 0.0
17/05/2019
41.00
 5,958 41.41 41.81 40.86 100 100 0.0
16/05/2019
41.41
 13,209 41.20 42.22 40.86 100 0 0.0
15/05/2019
41.20
 27,701 40.86 41.20 40.66 0 0 0
14/05/2019
40.86
 20,250 41.20 41.54 40.66 0 70 -0.0
13/05/2019
41.20
 63,788 42.02 42.16 41.20 10,010 0 0.6
10/05/2019
42.02
 11,194 42.22 42.22 42.02 2,000 2,000 -0.0
09/05/2019
42.22
 49,131 42.16 42.22 42.09 6,800 21,100 -0.9
08/05/2019
42.16
 56,120 42.22 42.22 42.09 7,200 15,000 -0.5
07/05/2019
42.22
 53,525 42.16 42.36 41.88 42,900 15,100 1.7
06/05/2019
42.16
 46,129 42.09 42.22 40.86 7,000 4,100 0.2
03/05/2019
42.09
 24,700 42.09 43.59 40.86 3,000 0 0.2
02/05/2019
42.09
 98,850 44.27 44.27 40.86 16,000 1,700 0.9
26/04/2019
44.27
 19,114 44.61 44.95 43.59 4,900 300 0.3
25/04/2019
44.61
 13,372 44.68 45.63 43.93 9,200 2,500 0.4
24/04/2019
44.68
 20,720 42.90 44.68 43.04 4,000 0 0.3
23/04/2019
42.90
 21,500 43.79 44.20 42.90 4,000 500 0.2
22/04/2019
43.79
 46,896 44.95 45.42 43.59 12,000 3,700 0.5
19/04/2019
44.95
 30,490 44.95 45.22 44.95 6,200 0 0.4
18/04/2019
44.95
 123,246 46.31 46.31 44.68 56,100 7,600 3.2
17/04/2019
46.31
 51,856 47.33 48.69 46.31 900 800 0.0
16/04/2019
47.33
 81,066 46.17 47.54 45.63 1,200 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |