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)
04/02/2020
33.12
 2,500 32.80 34.35 33.12 100 0 0.0
03/02/2020
32.80
 8,501 34.09 34.09 32.80 6,800 0 0.3
31/01/2020
34.09
 13,500 33.96 34.22 33.45 9,300 0 0.5
30/01/2020
33.96
 9,374 33.77 36.24 33.83 100 200 -0.0
22/01/2020
33.77
 1,700 33.45 34.22 33.77 100 0 0.0
21/01/2020
33.45
 11,320 32.47 33.45 32.60 0 0 0
20/01/2020
32.47
 4,003 32.47 32.47 32.21 400 0 0.0
17/01/2020
32.47
 43,707 32.80 33.12 32.21 8,300 10,900 -0.1
16/01/2020
32.80
 13,300 33.12 34.09 32.80 9,200 0 0.5
15/01/2020
33.12
 20,900 33.32 33.32 33.12 9,200 9,400 -0.0
14/01/2020
33.32
 30,001 33.45 33.45 33.32 11,500 3,800 0.4
13/01/2020
33.45
 45,324 33.45 33.96 33.38 11,500 7,500 0.2
10/01/2020
33.45
 29,450 33.71 34.94 33.45 8,100 0 0.4
09/01/2020
33.71
 3,600 33.58 33.96 33.64 0 0 0
08/01/2020
33.58
 26,900 33.90 33.90 33.58 11,000 0 0.6
07/01/2020
33.90
 6,300 33.58 34.03 33.58 700 0 0.0
06/01/2020
33.58
 12,200 33.58 33.71 33.58 11,500 8,500 0.2
03/01/2020
33.58
 15,700 33.64 34.03 33.58 3,700 0 0.2
02/01/2020
33.64
 2,200 33.71 34.03 33.64 0 0 0
31/12/2019
33.71
 3,700 33.64 33.71 33.45 100 0 0.0
30/12/2019
33.64
 1,800 33.77 33.77 33.64 0 0 0
27/12/2019
33.77
 8,229 33.64 33.96 33.58 0 400 -0.0
26/12/2019
33.64
 6,607 33.51 33.64 33.45 0 100 -0.0
25/12/2019
33.51
 14,680 33.45 33.64 33.12 0 0 0
24/12/2019
33.45
 3,900 32.99 33.45 33.38 0 0 0
23/12/2019
32.99
 3,301 32.93 34.35 32.99 100 0 0.0
20/12/2019
32.93
 7,800 37.02 37.02 32.93 0 0 0
19/12/2019
37.02
 200 32.80 37.02 37.02 0 0 0
18/12/2019
32.80
 22,800 33.38 33.38 32.80 100 0 0.0
17/12/2019
33.38
 2,500 33.45 34.35 33.32 400 400 0
16/12/2019
33.45
 6,400 33.32 33.51 33.38 0 0 0
13/12/2019
33.32
 16,400 32.47 34.03 33.19 100 0 0.0
12/12/2019
32.47
 2,500 33.12 33.12 31.30 0 0 0
11/12/2019
33.12
 1,800 33.12 33.12 33.12 0 0 0
10/12/2019
33.12
 6,200 33.12 34.42 33.12 100 0 0.0
09/12/2019
33.12
 5,800 33.51 35.07 33.12 100 0 0.0
06/12/2019
33.51
 0 33.77 33.51 33.51 0 0 0
05/12/2019
33.77
 1,924 33.45 34.16 33.12 0 0 0
04/12/2019
33.45
 1,150 33.77 35.07 33.45 100 0 0.0
03/12/2019
33.77
 1,300 33.45 34.35 33.45 100 0 0.0
02/12/2019
33.45
 4,000 33.90 33.90 33.45 0 0 0
29/11/2019
33.90
 1,050 33.38 34.35 33.45 200 0 0.0
28/11/2019
33.38
 2,900 33.12 33.77 32.93 0 0 0
27/11/2019
33.12
 2,600 33.25 33.77 33.12 100 0 0.0
26/11/2019
33.25
 1,200 32.54 34.42 33.25 100 0 0.0
25/11/2019
32.54
 7,460 33.45 33.45 32.54 0 0 0
22/11/2019
33.45
 900 33.64 34.42 33.45 100 0 0.0
21/11/2019
33.64
 0 33.58 33.64 33.64 0 0 0
20/11/2019
33.58
 1,721 33.96 35.72 33.45 0 0 0
19/11/2019
33.96
 5,600 34.09 34.61 33.96 0 0 0
18/11/2019
34.09
 3,620 34.29 35.07 33.51 0 0 0
15/11/2019
34.29
 1,000 33.64 34.29 34.22 100 0 0.0
14/11/2019
33.64
 7,821 35.39 35.39 33.45 0 0 0
13/11/2019
35.39
 419 34.09 35.39 34.29 0 0 0
12/11/2019
34.09
 800 33.58 34.42 33.12 0 0 0
11/11/2019
33.58
 5,102 33.45 33.58 32.80 0 0 0
08/11/2019
33.45
 10,410 34.09 35.33 33.45 100 0 0.0
07/11/2019
34.09
 1,000 33.77 34.09 34.09 0 0 0
06/11/2019
33.77
 4,800 34.16 34.74 33.77 0 0 0
05/11/2019
34.16
 27,200 34.09 34.29 33.45 0 0 0
04/11/2019
34.09
 2,410 34.35 35.72 34.09 100 0 0.0
01/11/2019
34.35
 8,300 34.87 35.65 34.35 100 0 0.0
31/10/2019
34.87
 8,650 34.48 36.37 33.77 600 0 0.0
30/10/2019
34.48
 1,200 34.42 35.52 34.42 100 0 0.0
29/10/2019
34.42
 8,100 34.42 36.24 34.16 0 0 0
28/10/2019
34.42
 7,610 34.42 36.95 34.42 300 0 0.0
25/10/2019
34.42
 6,700 35.91 37.02 34.42 0 0 0
24/10/2019
35.91
 400 35.13 36.24 34.74 0 0 0
23/10/2019
35.13
 32,060 37.02 37.02 33.77 30,000 0 1.7
22/10/2019
37.02
 100 34.22 37.02 37.02 100 0 0.0
21/10/2019
34.22
 4,000 34.94 34.94 34.22 0 0 0
18/10/2019
34.94
 3,160 34.87 34.94 34.42 0 0 0
17/10/2019
34.87
 100 34.09 34.87 34.87 0 0 0
16/10/2019
34.09
 8,610 34.42 35.00 33.77 0 0 0
15/10/2019
34.42
 1,220 34.09 35.07 33.77 200 0 0.0
14/10/2019
34.09
 9,160 35.33 35.33 34.09 0 0 0
11/10/2019
35.33
 1,200 34.42 35.39 34.42 0 0 0
10/10/2019
34.42
 2,150 34.42 35.46 34.42 0 0 0
09/10/2019
34.42
 2,400 35.65 35.65 34.09 0 0 0
08/10/2019
35.65
 150 34.22 35.65 35.65 0 0 0
07/10/2019
34.22
 1,430 35.91 35.91 33.90 0 0 0
04/10/2019
35.91
 1,010 36.04 36.04 35.72 0 0 0
03/10/2019
36.04
 12,022 35.72 36.30 35.46 0 0 0
02/10/2019
35.72
 8,760 35.33 35.72 35.07 0 0 0
01/10/2019
35.33
 13,900 34.94 35.33 33.90 4,200 0 0.2
30/09/2019
34.94
 19,000 34.48 34.94 34.42 2,200 0 0.1
27/09/2019
34.48
 24,630 34.48 34.48 34.42 7,900 0 0.4
26/09/2019
34.48
 8,900 34.42 34.74 33.83 2,000 0 0.1
25/09/2019
34.42
 100 34.35 34.42 34.42 0 0 0
24/09/2019
34.35
 5,100 34.09 34.35 33.83 1,400 0 0.1
23/09/2019
34.09
 12,900 33.77 34.09 33.12 200 0 0.0
20/09/2019
33.77
 1,700 33.45 33.77 33.25 0 0 0
19/09/2019
33.45
 1,723 33.90 34.03 33.32 100 0 0.0
18/09/2019
33.90
 3,200 33.83 34.81 33.25 1,000 0 0.1
17/09/2019
33.83
 2,500 34.16 34.16 33.45 1,000 0 0.1
16/09/2019
34.16
 1,505 34.29 34.29 33.25 0 0 0
13/09/2019
34.29
 4,040 33.71 34.42 33.83 1,100 0 0.1
12/09/2019
33.71
 1,300 33.25 33.71 33.19 0 0 0
11/09/2019
33.25
 1,800 33.96 33.96 33.25 100 0 0.0
10/09/2019
33.96
 15,700 33.77 33.96 32.80 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |