Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
6.54
 80,600 6.54 6.71 6.54 0 0 0
25/06/2020
6.54
 185,000 6.71 6.71 6.46 0 0 0
24/06/2020
6.71
 80,816 6.62 6.71 6.62 100 0 0.0
23/06/2020
6.62
 170,915 6.71 6.79 6.62 0 0 0
22/06/2020
6.71
 191,266 6.71 6.79 6.71 0 0 0
19/06/2020
6.71
 74,333 6.71 7.03 6.62 0 0 0
18/06/2020
6.71
 34,706 6.62 6.71 6.54 0 0 0
17/06/2020
6.62
 58,020 6.62 6.71 6.54 0 0 0
16/06/2020
6.62
 68,801 6.46 6.71 6.54 0 0 0
15/06/2020
6.46
 162,300 6.71 6.71 6.46 0 0 0
12/06/2020
6.71
 337,040 6.79 6.79 6.46 0 0 0
11/06/2020
6.79
 287,466 7.12 7.12 6.79 0 0 0
10/06/2020
7.12
 175,140 7.03 7.20 6.87 0 0 0
09/06/2020
7.03
 450,560 7.20 7.77 7.03 3,000 200 0.0
08/06/2020
7.20
 623,271 6.95 7.20 6.87 0 0 0
05/06/2020
6.95
 96,757 6.71 6.95 6.71 0 0 0
04/06/2020
6.71
 115,970 6.79 6.87 6.62 0 0 0
03/06/2020
6.79
 15,210 6.71 6.79 6.71 0 0 0
02/06/2020
6.71
 50,220 6.79 6.79 6.62 0 0 0
01/06/2020
6.79
 60,100 6.62 6.79 6.62 0 0 0
29/05/2020
6.62
 104,520 6.79 6.79 6.54 0 0 0
28/05/2020
6.79
 35,800 6.71 6.79 6.71 0 0 0
27/05/2020
6.71
 177,441 6.95 6.95 6.54 0 0 0
26/05/2020
6.95
 401,100 6.79 7.03 6.79 0 0 0
25/05/2020
6.79
 138,458 6.62 6.79 6.54 0 0 0
22/05/2020
6.62
 93,730 6.62 6.79 6.54 0 0 0
21/05/2020
6.62
 66,535 6.71 6.87 6.62 0 0 0
20/05/2020
6.71
 74,868 6.71 6.79 6.62 0 0 0
19/05/2020
6.71
 179,320 6.71 6.87 6.62 0 6,300 -0.1
18/05/2020
6.71
 70,260 6.71 6.95 6.71 0 0 0
15/05/2020
6.71
 229,432 7.03 7.03 6.71 0 0 0
14/05/2020
7.03
 71,885 7.03 7.03 6.87 200 0 0.0
13/05/2020
7.03
 248,518 7.20 7.36 6.95 0 0 0
12/05/2020
7.20
 656,000 6.54 7.28 6.54 0 11,300 -0.1
11/05/2020
6.54
 80,300 6.38 6.62 6.38 0 0 0
08/05/2020
6.38
 75,700 6.46 6.54 6.38 0 0 0
07/05/2020
6.46
 76,040 6.38 6.46 6.30 100 0 0.0
06/05/2020
6.38
 59,900 6.38 6.54 6.30 0 0 0
05/05/2020
6.38
 22,220 6.38 6.54 6.30 0 0 0
04/05/2020
6.38
 35,643 6.30 6.54 6.38 0 0 0
29/04/2020
6.30
 49,845 6.30 6.54 6.30 0 0 0
28/04/2020
6.30
 164,755 6.13 6.46 6.13 0 0 0
27/04/2020
6.13
 66,078 6.13 6.30 6.05 0 0 0
24/04/2020
6.13
 61,790 6.30 6.46 6.13 0 0 0
23/04/2020
6.30
 113,800 6.13 6.54 6.22 0 0 0
22/04/2020
6.13
 143,486 6.05 6.22 5.97 100 0 0.0
21/04/2020
6.05
 433,160 6.62 6.62 5.97 0 0 0
20/04/2020
6.62
 406,906 6.87 6.95 6.46 0 0 0
17/04/2020
6.87
 192,680 6.79 7.20 6.71 0 0 0
16/04/2020
6.79
 208,290 6.79 6.95 6.62 0 0 0
15/04/2020
6.79
 257,100 6.95 7.12 6.62 0 0 0
14/04/2020
6.95
 822,450 6.62 7.36 6.62 0 0 0
13/04/2020
6.62
 368,600 5.81 6.62 6.05 0 0 0
10/04/2020
5.81
 485,690 5.56 6.05 5.56 0 1,000 -0.0
09/04/2020
5.56
 167,500 5.40 5.64 5.40 0 0 0
08/04/2020
5.40
 123,950 5.48 5.48 5.32 0 0 0
07/04/2020
5.48
 118,605 5.56 5.81 5.40 0 0 0
06/04/2020
5.56
 291,563 5.23 5.64 5.32 0 0 0
03/04/2020
5.23
 122,955 5.07 5.73 4.99 0 0 0
01/04/2020
5.07
 79,500 4.83 5.15 4.91 0 0 0
31/03/2020
4.83
 181,915 4.99 5.23 4.83 1,000 0 0.0
30/03/2020
4.99
 104,160 5.15 5.15 4.91 0 0 0
27/03/2020
5.15
 80,600 5.23 5.32 5.15 1,000 0 0.0
26/03/2020
5.23
 165,100 5.73 5.73 5.23 0 0 0
25/03/2020
5.73
 177,300 5.48 5.81 5.56 0 0 0
24/03/2020
5.48
 198,000 5.15 5.56 5.23 0 0 0
23/03/2020
5.15
 547,560 6.05 6.05 5.15 2,000 0 0.0
20/03/2020
6.05
 509,510 6.13 6.13 5.81 0 0 0
19/03/2020
6.13
 360,950 6.13 6.13 5.89 0 0 0
18/03/2020
6.13
 263,600 6.13 6.46 6.05 0 0 0
17/03/2020
6.13
 295,320 6.13 6.13 5.89 0 0 0
16/03/2020
6.13
 107,600 6.22 6.22 5.97 0 0 0
13/03/2020
6.22
 630,000 6.30 6.30 5.56 0 0 0
12/03/2020
6.30
 552,200 6.46 6.46 5.97 0 0 0
11/03/2020
6.46
 227,780 6.46 6.46 6.22 0 0 0
10/03/2020
6.46
 196,600 6.46 6.46 6.22 0 0 0
09/03/2020
6.46
 634,880 6.79 6.79 6.22 10,000 0 0.1
06/03/2020
6.79
 32,800 6.79 6.87 6.71 0 0 0
05/03/2020
6.79
 49,868 6.79 7.12 6.79 0 0 0
04/03/2020
6.79
 126,110 6.71 6.87 6.71 0 0 0
03/03/2020
6.71
 60,100 6.71 6.87 6.62 0 0 0
02/03/2020
6.71
 111,426 6.62 6.71 6.54 0 0 0
28/02/2020
6.62
 46,885 6.87 6.87 6.62 0 0 0
27/02/2020
6.87
 45,710 6.71 6.87 6.71 0 0 0
26/02/2020
6.71
 82,324 6.79 6.79 6.62 0 0 0
25/02/2020
6.79
 84,600 6.79 6.79 6.46 0 0 0
24/02/2020
6.79
 420,071 7.12 7.12 6.71 0 0 0
21/02/2020
7.12
 150,800 7.28 7.28 7.03 0 0 0
20/02/2020
7.28
 138,320 7.28 7.28 7.20 0 0 0
19/02/2020
7.28
 234,721 7.36 7.36 7.20 0 0 0
18/02/2020
7.36
 243,900 7.20 7.36 7.20 100 0 0.0
17/02/2020
7.20
 191,500 7.44 7.44 7.12 2,100 0 0.0
14/02/2020
7.44
 84,306 7.52 7.52 7.20 200 0 0.0
13/02/2020
7.52
 497,300 7.61 7.69 7.44 0 0 0
12/02/2020
7.61
 720,834 7.20 7.69 7.12 0 2,000 -0.0
11/02/2020
7.20
 193,321 7.20 7.28 7.03 100 1,500 -0.0
10/02/2020
7.20
 149,800 7.44 7.44 7.12 0 1,500 -0.0
07/02/2020
7.44
 135,810 7.44 7.61 7.28 200 0 0.0
06/02/2020
7.44
 1,391,221 7.03 7.69 6.95 0 0 0
05/02/2020
7.03
 396,574 6.46 7.03 6.62 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |