Tổng Công ty cổ phần May Việt Tiến (vgg)

39
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
(2026-05-18) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2019
35.72
 5,349 35.07 36.04 34.74 0 0 0
21/08/2019
35.07
 14,930 35.07 35.20 34.42 0 0 0
20/08/2019
35.07
 7,550 35.20 35.65 35.07 100 0 0.0
19/08/2019
35.20
 7,630 35.72 35.72 35.07 200 4,000 -0.2
16/08/2019
35.72
 4,700 35.72 36.30 35.72 200 0 0.0
15/08/2019
35.72
 3,640 36.30 36.37 35.72 100 0 0.0
14/08/2019
36.30
 93,611 36.04 36.37 35.52 28,800 0 1.6
13/08/2019
36.04
 12,330 35.85 37.02 36.04 800 0 0.0
12/08/2019
35.85
 21,100 37.02 37.34 35.85 8,000 0 0.5
09/08/2019
37.02
 6,004 37.67 37.67 37.02 300 0 0.0
08/08/2019
37.67
 17,930 37.47 37.67 36.69 0 0 0
07/08/2019
37.47
 8,020 37.67 37.99 37.08 2,100 0 0.1
06/08/2019
37.67
 6,730 38.64 38.64 37.34 0 0 0
05/08/2019
38.64
 56,892 36.69 38.64 36.11 23,600 0 1.4
02/08/2019
36.69
 85,237 37.08 37.67 36.69 22,400 22,700 -0.0
01/08/2019
37.08
 12,259 38.12 38.97 37.08 0 0 0
31/07/2019
38.12
 67,460 38.06 38.84 36.76 36,300 0 2.1
30/07/2019
38.06
 6,290 38.97 39.29 38.06 0 0 0
29/07/2019
38.97
 5,657 40.59 40.59 38.97 100 0 0.0
26/07/2019
40.59
 7,600 40.59 40.59 39.61 5,300 0 0.3
25/07/2019
40.59
 4,820 41.17 41.37 39.94 0 0 0
24/07/2019
41.17
 7,880 41.24 41.24 40.26 0 0 0
23/07/2019
41.24
 6,515 41.56 41.56 40.98 0 0 0
22/07/2019
41.56
 3,400 41.82 42.21 41.24 0 0 0
19/07/2019
41.82
 13,020 40.91 42.08 41.50 11,900 0 0.8
18/07/2019
40.91
 12,900 41.56 41.89 40.91 0 0 0
17/07/2019
41.56
 4,510 41.76 42.21 41.24 100 0 0.0
16/07/2019
41.76
 12,027 41.76 42.08 41.43 6,000 2,000 0.3
15/07/2019
41.76
 9,281 42.15 42.15 40.91 0 1,500 -0.1
12/07/2019
42.15
 10,620 41.76 42.21 41.56 4,100 0 0.3
11/07/2019
41.76
 20,000 41.56 42.02 41.76 15,700 0 1.0
10/07/2019
41.56
 11,814 41.56 42.21 41.24 200 0 0.0
09/07/2019
41.56
 4,100 41.56 41.56 40.91 0 0 0
08/07/2019
41.56
 1,950 42.15 42.15 41.24 0 0 0
05/07/2019
42.15
 6,732 41.69 42.54 42.02 0 0 0
04/07/2019
41.69
 63,460 40.52 41.89 40.59 42,000 0 2.7
03/07/2019
40.52
 27,330 41.56 41.56 39.94 0 0 0
02/07/2019
41.56
 18,780 41.82 41.89 40.91 0 0 0
01/07/2019
41.82
 16,022 42.21 42.21 40.78 2,000 0 0.1
28/06/2019
42.21
 6,517 42.02 42.86 40.59 1,000 0 0.1
27/06/2019
42.02
 9,600 43.51 43.51 41.56 0 0 0
26/06/2019
43.51
 52,932 42.54 45.39 42.34 100 5,000 -0.3
25/06/2019
42.54
 77,527 41.69 42.86 42.02 600 15,000 -0.9
24/06/2019
41.69
 16,607 41.82 42.02 41.56 0 0 0
21/06/2019
41.82
 16,403 41.82 41.82 41.24 0 0 0
20/06/2019
41.82
 16,883 41.56 41.95 41.56 0 0 0
19/06/2019
41.56
 16,492 42.21 42.54 41.37 100 0 0.0
18/06/2019
42.21
 172,484 40.13 42.21 40.00 93,000 6,400 5.6
17/06/2019
40.13
 6,845 40.13 40.26 39.87 300 0 0.0
14/06/2019
40.13
 13,201 40.26 40.26 39.87 10,000 0 0.6
13/06/2019
40.26
 10,600 40.07 40.26 39.87 1,200 0 0.1
12/06/2019
40.07
 11,617 40.07 40.39 39.87 4,300 0 0.3
11/06/2019
40.07
 7,260 40.07 40.59 40.07 100 0 0.0
10/06/2019
40.07
 34,540 39.55 40.39 38.97 900 0 0.1
07/06/2019
39.55
 14,630 38.58 39.55 37.93 0 0 0
06/06/2019
38.58
 170 38.32 38.58 38.58 0 0 0
05/06/2019
38.32
 1,600 38.97 38.97 38.32 0 0 0
04/06/2019
38.97
 2 38.32 38.97 38.97 0 0 0
03/06/2019
38.32
 3,730 39.94 39.94 38.32 100 0 0.0
31/05/2019
39.94
 10,420 38.77 39.94 37.73 300 0 0.0
30/05/2019
38.77
 3,327 37.99 39.48 38.32 100 0 0.0
29/05/2019
37.99
 55,712 37.67 38.58 37.34 0 0 0
28/05/2019
37.67
 15,420 38.77 38.77 37.67 0 0 0
27/05/2019
38.77
 29,031 38.97 39.10 37.73 0 4,000 -0.2
24/05/2019
38.97
 19,100 39.61 39.94 38.64 100 0 0.0
23/05/2019
39.61
 36,030 39.61 39.94 38.84 100 0 0.0
22/05/2019
39.61
 22,700 39.48 40.13 38.97 100 0 0.0
21/05/2019
39.48
 6,254 39.94 40.26 39.23 100 0 0.0
20/05/2019
39.94
 25,637 39.10 39.94 39.16 100 0 0.0
17/05/2019
39.10
 5,958 39.48 39.87 38.97 100 100 0.0
16/05/2019
39.48
 13,209 39.29 40.26 38.97 100 0 0.0
15/05/2019
39.29
 27,701 38.97 39.29 38.77 0 0 0
14/05/2019
38.97
 20,250 39.29 39.61 38.77 0 70 -0.0
13/05/2019
39.29
 63,788 40.07 40.20 39.29 10,010 0 0.6
10/05/2019
40.07
 11,194 40.26 40.26 40.07 2,000 2,000 -0.0
09/05/2019
40.26
 49,131 40.20 40.26 40.13 6,800 21,100 -0.9
08/05/2019
40.20
 56,120 40.26 40.26 40.13 7,200 15,000 -0.5
07/05/2019
40.26
 53,525 40.20 40.39 39.94 42,900 15,100 1.7
06/05/2019
40.20
 46,129 40.13 40.26 38.97 7,000 4,100 0.2
03/05/2019
40.13
 24,700 40.13 41.56 38.97 3,000 0 0.2
02/05/2019
40.13
 98,850 42.21 42.21 38.97 16,000 1,700 0.9
26/04/2019
42.21
 19,114 42.54 42.86 41.56 4,900 300 0.3
25/04/2019
42.54
 13,372 42.60 43.51 41.89 9,200 2,500 0.4
24/04/2019
42.60
 20,720 40.91 42.60 41.04 4,000 0 0.3
23/04/2019
40.91
 21,500 41.76 42.15 40.91 4,000 500 0.2
22/04/2019
41.76
 46,896 42.86 43.32 41.56 12,000 3,700 0.5
19/04/2019
42.86
 30,490 42.86 43.12 42.86 6,200 0 0.4
18/04/2019
42.86
 123,246 44.16 44.16 42.60 56,100 7,600 3.2
17/04/2019
44.16
 51,856 45.13 46.43 44.16 900 800 0.0
16/04/2019
45.13
 81,066 44.03 45.33 43.51 1,200 1,200 0.0
12/04/2019
44.03
 122,070 42.86 44.55 42.34 6,500 2,500 0.3
11/04/2019
42.86
 32,940 42.21 42.86 41.89 23,000 0 1.5
10/04/2019
42.21
 31,300 42.28 42.54 41.43 8,100 100 0.5
09/04/2019
42.28
 110,060 43.06 43.38 42.15 12,100 500 0.8
08/04/2019
43.06
 27,443 42.86 43.38 42.21 7,900 100 0.5
05/04/2019
42.86
 61,230 42.73 43.51 42.47 100 300 -0.0
04/04/2019
42.73
 49,720 42.99 43.51 40.26 1,700 500 0.1
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
42.99
 40,041 41.76 43.51 42.21 8,980 100 0.6
02/04/2019
41.76
 105,971 42.80 44.04 41.76 2,250 5,000 -0.2
01/04/2019
42.80
 61,711 40.53 42.80 41.02 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |