Tổng Công ty cổ phần May Việt Tiến (vgg)

42.40
0
(0%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |