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) 		-1.30 -2.98% 48,800 0 0
40.50
43.60
42.40
2 tháng
(2026-01-19) 		-1.60 -3.64% 212,300 500 0.0
40.50
44.40
42.40
3 tháng
(2025-12-18) 		-1.70 -3.86% 274,500 500 0.0
40.50
44.40
42.40
6 tháng
(2025-09-19) 		-2.68 -5.95% 427,800 -14,500 -0.6
40.50
45.17
42.40
12 tháng
(2025-03-24) 		-2.81 -6.23% 1,348,000 -12,200 -0.6
31.68
47.42
42.40
24 tháng
(2024-03-28) 		10.19 31.74% 4,407,370 -87,910 -3.3
31.08
47.42
42.40
36 tháng
(2023-04-03) 		14.39 51.56% 9,768,457 15,390 2.6
26.36
47.42
42.40
60 tháng
(2021-04-13) 		5.32 14.37% 14,181,534 873,490 40.1
23.92
47.42
42.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
46.17
 122,070 44.95 46.72 44.40 6,500 2,500 0.3
11/04/2019
44.95
 32,940 44.27 44.95 43.93 23,000 0 1.5
10/04/2019
44.27
 31,300 44.33 44.61 43.45 8,100 100 0.5
09/04/2019
44.33
 110,060 45.15 45.49 44.20 12,100 500 0.8
08/04/2019
45.15
 27,443 44.95 45.49 44.27 7,900 100 0.5
05/04/2019
44.95
 61,230 44.81 45.63 44.54 100 300 -0.0
04/04/2019
44.81
 49,720 45.08 45.63 42.22 1,700 500 0.1
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
45.08
 40,041 43.79 45.63 44.27 8,980 100 0.6
02/04/2019
43.79
 105,971 44.89 46.18 43.79 2,250 5,000 -0.2
01/04/2019
44.89
 61,711 42.50 44.89 43.01 630 0 0.0
29/03/2019
42.50
 59,641 41.98 42.76 41.98 1,070 30 0.1
28/03/2019
41.98
 53,060 43.01 43.08 41.72 520 0 0.0
27/03/2019
43.01
 56,550 41.98 43.34 41.92 17,700 0 1.2
26/03/2019
41.98
 53,981 41.98 43.27 41.34 100 0 0.0
25/03/2019
41.98
 60,680 43.34 44.56 41.72 2,810 0 0.2
22/03/2019
43.34
 59,040 43.92 44.56 43.34 840 0 0.1
21/03/2019
43.92
 138,053 43.60 45.86 43.27 3,930 1,700 0.2
20/03/2019
43.60
 110,170 43.92 44.11 42.63 120 2,000 -0.1
19/03/2019
43.92
 316,940 42.50 44.11 42.50 0 8,300 -0.6
18/03/2019
42.50
 188,940 39.27 42.50 39.46 14,800 300 0.9
15/03/2019
39.27
 93,705 39.27 39.40 38.95 685 0 0.0
14/03/2019
39.27
 78,741 39.72 39.72 39.07 900 0 0.1
13/03/2019
39.72
 202,290 39.40 40.37 39.14 0 0 0
12/03/2019
39.40
 150,451 37.91 39.40 38.11 200 0 0.0
11/03/2019
37.91
 31,200 37.78 38.11 37.46 8,100 0 0.5
08/03/2019
37.78
 40,459 37.46 38.43 37.46 100 0 0.0
07/03/2019
37.46
 136,500 36.62 37.78 36.17 16,000 800 0.9
06/03/2019
36.62
 9,920 36.81 36.81 35.85 0 0 0
05/03/2019
36.81
 27,331 36.81 37.20 36.49 100 300 -0.0
04/03/2019
36.81
 13,656 35.85 36.81 36.23 0 0 0
01/03/2019
35.85
 28,880 35.20 36.10 35.26 10,100 0 0.6
28/02/2019
35.20
 34,210 35.20 35.85 35.14 10,200 0 0.6
27/02/2019
35.20
 23,330 35.14 35.20 35.07 0 0 0
26/02/2019
35.14
 12,600 34.94 35.20 35.07 0 0 0
25/02/2019
34.94
 3,305 34.88 35.20 34.94 0 0 0
22/02/2019
34.88
 27,110 35.52 35.52 34.88 0 0 0
21/02/2019
35.52
 4,600 35.52 35.65 35.20 0 0 0
20/02/2019
35.52
 10,900 35.52 36.75 35.52 10,100 0 0.6
19/02/2019
35.52
 24,860 36.17 36.17 35.52 0 0 0
18/02/2019
36.17
 19,250 36.75 37.33 36.17 10,100 0 0.6
15/02/2019
36.75
 21,800 36.81 36.81 34.30 10,200 0 0.6
14/02/2019
36.81
 21,804 36.81 36.81 36.69 10,000 0 0.6
13/02/2019
36.81
 14,016 36.49 38.69 35.85 10,100 0 0.6
12/02/2019
36.49
 14,860 35.78 36.49 35.52 5,800 0 0.3
11/02/2019
35.78
 7,000 34.88 35.78 35.01 5,400 300 0.3
01/02/2019
34.88
 2,100 34.88 36.10 34.88 100 0 0.0
31/01/2019
34.88
 12,062 34.88 35.01 34.49 0 0 0
30/01/2019
34.88
 4,414 33.59 34.88 33.71 0 0 0
29/01/2019
33.59
 300 33.46 33.59 33.59 0 0 0
28/01/2019
33.46
 2,600 33.52 34.81 33.46 100 0 0.0
25/01/2019
33.52
 10,850 33.84 34.88 33.52 100 0 0.0
24/01/2019
33.84
 0 33.59 33.84 33.84 0 0 0
23/01/2019
33.59
 2,400 34.23 34.23 33.59 0 0 0
22/01/2019
34.23
 6,000 33.59 34.23 33.78 0 0 0
21/01/2019
33.59
 5,850 33.59 34.17 33.52 100 0 0.0
18/01/2019
33.59
 1,700 33.59 33.59 33.39 0 0 0
17/01/2019
33.59
 2,900 33.59 34.88 33.52 100 0 0.0
16/01/2019
33.59
 4,404 33.59 33.59 33.26 0 0 0
15/01/2019
33.59
 4,600 32.42 33.59 32.94 100 0 0.0
14/01/2019
32.42
 3,060 32.29 34.10 32.42 0 0 0
11/01/2019
32.29
 4,190 32.62 32.62 32.10 0 0 0
10/01/2019
32.62
 3,186 32.29 32.62 32.16 0 0 0
09/01/2019
32.29
 3,000 32.36 32.36 31.84 0 0 0
08/01/2019
32.36
 460 32.29 32.87 32.36 0 0 0
07/01/2019
32.29
 1,710 31.91 32.94 32.29 0 0 0
04/01/2019
31.91
 1,574 32.03 32.94 31.20 0 0 0
03/01/2019
32.03
 1,200 32.42 32.42 32.03 0 0 0
02/01/2019
32.42
 200 32.68 33.59 32.42 100 0 0.0
28/12/2018
32.68
 11,040 32.36 32.68 32.29 3,100 0 0.2
27/12/2018
32.36
 3,000 32.10 32.94 32.29 100 800 -0.0
26/12/2018
32.10
 14,500 32.23 34.88 32.10 3,700 10,400 -0.3
25/12/2018
32.23
 29,900 33.26 33.26 31.78 7,000 11,200 -0.2
24/12/2018
33.26
 9,905 33.59 36.81 32.94 3,400 1,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |