Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
36.33
 24,860 36.99 36.99 36.33 0 0 0
18/02/2019
36.99
 19,250 37.59 38.18 36.99 10,100 0 0.6
15/02/2019
37.59
 21,800 37.65 37.65 35.07 10,200 0 0.6
14/02/2019
37.65
 21,804 37.65 37.65 37.52 10,000 0 0.6
13/02/2019
37.65
 14,016 37.32 39.57 36.66 10,100 0 0.6
12/02/2019
37.32
 14,860 36.59 37.32 36.33 5,800 0 0.3
11/02/2019
36.59
 7,000 35.67 36.59 35.80 5,400 300 0.3
01/02/2019
35.67
 2,100 35.67 36.92 35.67 100 0 0.0
31/01/2019
35.67
 12,062 35.67 35.80 35.27 0 0 0
30/01/2019
35.67
 4,414 34.35 35.67 34.48 0 0 0
29/01/2019
34.35
 300 34.22 34.35 34.35 0 0 0
28/01/2019
34.22
 2,600 34.28 35.60 34.22 100 0 0.0
25/01/2019
34.28
 10,850 34.61 35.67 34.28 100 0 0.0
24/01/2019
34.61
 0 34.35 34.61 34.61 0 0 0
23/01/2019
34.35
 2,400 35.01 35.01 34.35 0 0 0
22/01/2019
35.01
 6,000 34.35 35.01 34.55 0 0 0
21/01/2019
34.35
 5,850 34.35 34.94 34.28 100 0 0.0
18/01/2019
34.35
 1,700 34.35 34.35 34.15 0 0 0
17/01/2019
34.35
 2,900 34.35 35.67 34.28 100 0 0.0
16/01/2019
34.35
 4,404 34.35 34.35 34.02 0 0 0
15/01/2019
34.35
 4,600 33.16 34.35 33.69 100 0 0.0
14/01/2019
33.16
 3,060 33.03 34.88 33.16 0 0 0
11/01/2019
33.03
 4,190 33.36 33.36 32.83 0 0 0
10/01/2019
33.36
 3,186 33.03 33.36 32.90 0 0 0
09/01/2019
33.03
 3,000 33.09 33.09 32.56 0 0 0
08/01/2019
33.09
 460 33.03 33.62 33.09 0 0 0
07/01/2019
33.03
 1,710 32.63 33.69 33.03 0 0 0
04/01/2019
32.63
 1,574 32.76 33.69 31.90 0 0 0
03/01/2019
32.76
 1,200 33.16 33.16 32.76 0 0 0
02/01/2019
33.16
 200 33.42 34.35 33.16 100 0 0.0
28/12/2018
33.42
 11,040 33.09 33.42 33.03 3,100 0 0.2
27/12/2018
33.09
 3,000 32.83 33.69 33.03 100 800 -0.0
26/12/2018
32.83
 14,500 32.96 35.67 32.83 3,700 10,400 -0.3
25/12/2018
32.96
 29,900 34.02 34.02 32.50 7,000 11,200 -0.2
24/12/2018
34.02
 9,905 34.35 37.65 33.69 3,400 1,100 0.1
21/12/2018
34.35
 16,002 34.68 34.68 34.15 4,400 4,500 -0.0
20/12/2018
34.68
 9,900 34.94 35.01 34.15 2,700 0 0.1
19/12/2018
34.94
 6,700 34.94 35.60 34.41 3,200 500 0.1
18/12/2018
34.94
 6,400 34.28 34.94 34.35 1,100 0 0.1
17/12/2018
34.28
 5,702 35.27 35.47 34.28 2,900 0 0.2
14/12/2018
35.27
 9,800 35.27 35.34 35.27 3,600 0 0.2
13/12/2018
35.27
 3,700 35.27 35.54 35.27 1,700 0 0.1
12/12/2018
35.27
 4,702 35.27 35.34 35.27 2,700 1,000 0.1
11/12/2018
35.27
 7,000 35.34 35.41 35.27 1,900 0 0.1
10/12/2018
35.34
 3,968 35.27 35.93 35.21 1,900 0 0.1
07/12/2018
35.27
 8,800 35.07 35.27 35.21 3,000 0 0.2
06/12/2018
35.07
 5,642 35.07 35.54 35.07 1,100 0 0.1
05/12/2018
35.07
 21,300 35.67 35.67 35.01 6,000 0 0.3
04/12/2018
35.67
 5,200 35.34 35.67 35.01 1,700 0 0.1
03/12/2018
35.34
 11,300 35.87 35.87 35.01 1,700 0 0.1
30/11/2018
35.87
 4,100 35.34 35.87 35.01 0 0 0
29/11/2018
35.34
 13,900 35.47 35.67 35.01 1,700 0 0.1
28/11/2018
35.47
 2,019 35.67 36.33 35.41 1,000 0 0.1
27/11/2018
35.67
 2,610 36.13 36.13 35.67 1,700 0 0.1
26/11/2018
36.13
 8,300 35.67 36.13 35.67 1,700 0 0.1
23/11/2018
35.67
 11,300 35.67 36.66 35.67 1,800 0 0.1
22/11/2018
35.67
 8,513 36.00 36.00 35.67 1,700 0 0.1
21/11/2018
36.00
 5,100 35.67 36.92 35.67 1,700 0 0.1
20/11/2018
35.67
 5,630 36.20 36.40 35.67 1,400 0 0.1
19/11/2018
36.20
 1,003 36.20 36.92 36.20 300 0 0.0
16/11/2018
36.20
 4,751 36.13 36.59 36.13 1,000 0 0.1
15/11/2018
36.13
 1,930 36.00 36.86 36.13 1,100 0 0.1
14/11/2018
36.00
 1,530 36.53 36.66 36.00 100 0 0.0
13/11/2018
36.53
 16,700 35.01 36.86 35.60 100 0 0.0
12/11/2018
35.01
 11,600 35.01 35.54 35.01 2,200 0 0.1
09/11/2018
35.01
 5,751 35.67 35.67 35.01 2,200 0 0.1
08/11/2018
35.67
 3,900 35.67 35.67 35.67 1,800 0 0.1
07/11/2018
35.67
 4,000 35.67 35.74 35.21 2,200 2,200 0
06/11/2018
35.67
 6,700 35.34 35.87 35.67 2,200 0 0.1
05/11/2018
35.34
 7,750 36.00 36.92 35.27 2,200 0 0.1
02/11/2018
36.00
 7,700 35.34 36.26 35.54 0 0 0
01/11/2018
35.34
 9,100 35.93 36.79 35.34 2,200 0 0.1
31/10/2018
35.93
 20,403 35.01 35.93 35.34 600 0 0.0
30/10/2018
35.01
 7,917 34.81 35.93 35.01 2,200 0 0.1
29/10/2018
34.81
 4,300 35.60 35.60 34.81 1,800 0 0.1
26/10/2018
35.60
 1,800 36.00 36.99 35.60 100 0 0.0
25/10/2018
36.00
 14,600 35.47 36.33 34.35 2,200 0 0.1
24/10/2018
35.47
 14,100 36.33 37.78 35.47 2,200 0 0.1
23/10/2018
36.33
 11,980 37.65 37.78 36.33 2,000 0 0.1
22/10/2018
37.65
 1,320 37.72 38.97 37.65 200 0 0.0
19/10/2018
37.72
 9,000 37.65 37.78 37.32 6,400 0 0.4
18/10/2018
37.65
 12,720 37.98 37.98 37.65 7,600 0 0.4
17/10/2018
37.98
 5,940 37.65 38.58 37.65 4,000 0 0.2
16/10/2018
37.65
 1,610 36.99 38.97 37.19 800 0 0.0
15/10/2018
36.99
 3,080 39.43 39.43 36.92 100 0 0.0
12/10/2018
39.43
 29,090 37.06 40.95 35.01 400 0 0.0
11/10/2018
37.06
 71,045 38.84 39.30 37.06 2,000 0 0.1
10/10/2018
38.84
 35,900 39.17 39.70 38.64 900 0 0.1
09/10/2018
39.17
 11,913 39.43 39.70 38.31 0 0 0
08/10/2018
39.43
 37,050 39.43 39.76 38.64 0 0 0
05/10/2018
39.43
 95,710 38.58 39.90 38.31 200 0 0.0
04/10/2018
38.58
 15,590 37.65 38.97 38.05 2,100 0 0.1
03/10/2018
37.65
 25,780 38.31 39.63 37.65 2,100 0 0.1
02/10/2018
38.31
 32,800 38.31 39.10 38.31 2,000 0 0.1
01/10/2018
38.31
 8,050 38.97 39.30 38.31 0 0 0
28/09/2018
38.97
 41,239 40.10 40.89 38.97 100 0 0.0
27/09/2018
40.10
 207,554 37.78 40.95 38.25 1,600 15,500 -0.8
26/09/2018
37.78
 22,560 36.73 38.97 37.52 4,200 0 0.2
25/09/2018
36.73
 27,826 36.86 38.18 36.33 1,600 0 0.1
24/09/2018
36.86
 43,600 36.99 37.52 36.00 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |