Tổng Công ty cổ phần May Việt Tiến (vgg)

38.40
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
(2026-07-01) 		-0.70 -1.79% 11,500 -800 0
37.90
39.10
38.40
2 tháng
(2026-06-01) 		-1.60 -4% 67,600 -1,100 0
37.90
40.20
38.40
3 tháng
(2026-05-04) 		-1.56 -3.89% 105,600 -900 0
37.90
41.48
38.40
6 tháng
(2026-02-02) 		-3.46 -8.27% 327,500 -100 0.0
37.90
41.86
38.40
12 tháng
(2025-08-05) 		-4.58 -10.66% 641,200 -19,800 -0.9
37.90
44.10
38.40
24 tháng
(2024-08-12) 		2.40 6.66% 2,706,703 -10,400 -0.4
30.21
45.22
38.40
36 tháng
(2023-08-16) 		6.06 18.74% 6,941,074 176,190 6.4
28.25
45.22
38.40
60 tháng
(2021-08-26) 		6.60 20.74% 13,383,423 798,790 36.5
22.81
45.22
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
33.77
 1,110 34.35 35.07 33.77 500 0 0.0
06/09/2019
34.35
 2,300 34.09 35.07 33.45 61,900 100 3.3
05/09/2019
34.09
 1,190 35.07 35.07 33.90 0 0 0
04/09/2019
35.07
 710 35.07 35.13 34.09 300 0 0.0
03/09/2019
35.07
 890 35.33 35.46 33.90 200 0 0.0
30/08/2019
35.33
 3,004 34.42 35.39 35.07 1,000 0 0.1
29/08/2019
34.42
 19,310 34.42 35.52 34.42 17,000 0 0.9
28/08/2019
34.42
 10,532 35.13 36.17 34.42 2,900 0 0.2
27/08/2019
35.13
 3,730 35.72 36.04 35.13 1,300 0 0.1
26/08/2019
35.72
 21,020 35.39 36.37 35.39 19,200 0 1.1
23/08/2019
35.39
 13,500 35.72 35.72 35.39 2,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |