Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2018	33.59	16,002	33.91	33.91	33.39	4,400	4,500	-0.0
20/12/2018	33.91	9,900	34.17	34.23	33.39	2,700	0	0.1
19/12/2018	34.17	6,700	34.17	34.81	33.65	3,200	500	0.1
18/12/2018	34.17	6,400	33.52	34.17	33.59	1,100	0	0.1
17/12/2018	33.52	5,702	34.49	34.68	33.52	2,900	0	0.2
14/12/2018	34.49	9,800	34.49	34.55	34.49	3,600	0	0.2
13/12/2018	34.49	3,700	34.49	34.75	34.49	1,700	0	0.1
12/12/2018	34.49	4,702	34.49	34.55	34.49	2,700	1,000	0.1
11/12/2018	34.49	7,000	34.55	34.62	34.49	1,900	0	0.1
10/12/2018	34.55	3,968	34.49	35.14	34.42	1,900	0	0.1
07/12/2018	34.49	8,800	34.30	34.49	34.42	3,000	0	0.2
06/12/2018	34.30	5,642	34.30	34.75	34.30	1,100	0	0.1
05/12/2018	34.30	21,300	34.88	34.88	34.23	6,000	0	0.3
04/12/2018	34.88	5,200	34.55	34.88	34.23	1,700	0	0.1
03/12/2018	34.55	11,300	35.07	35.07	34.23	1,700	0	0.1
30/11/2018	35.07	4,100	34.55	35.07	34.23	0	0	0
29/11/2018	34.55	13,900	34.68	34.88	34.23	1,700	0	0.1
28/11/2018	34.68	2,019	34.88	35.52	34.62	1,000	0	0.1
27/11/2018	34.88	2,610	35.33	35.33	34.88	1,700	0	0.1
26/11/2018	35.33	8,300	34.88	35.33	34.88	1,700	0	0.1
23/11/2018	34.88	11,300	34.88	35.85	34.88	1,800	0	0.1
22/11/2018	34.88	8,513	35.20	35.20	34.88	1,700	0	0.1
21/11/2018	35.20	5,100	34.88	36.10	34.88	1,700	0	0.1
20/11/2018	34.88	5,630	35.39	35.59	34.88	1,400	0	0.1
19/11/2018	35.39	1,003	35.39	36.10	35.39	300	0	0.0
16/11/2018	35.39	4,751	35.33	35.78	35.33	1,000	0	0.1
15/11/2018	35.33	1,930	35.20	36.04	35.33	1,100	0	0.1

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	1.40	3.26%	48,700	0	0	42.60 44.40 43.70
2 tháng (2025-12-01)	0.99	2.27%	87,400	-7,400	-0.3	42.04 44.60 43.70
3 tháng (2025-11-03)	1.18	2.74%	119,300	-15,000	-0.7	42.04 44.60 43.70
6 tháng (2025-08-04)	-1.07	-2.35%	313,800	-19,700	-0.9	41.16 46.25 43.70
12 tháng (2025-02-04)	1.75	4.10%	1,544,566	-12,700	-0.6	31.68 47.42 43.70
24 tháng (2024-02-15)	14.09	46.50%	4,664,810	-27,810	-1.0	30.14 47.42 43.70
36 tháng (2023-02-15)	16.09	56.85%	9,621,954	31,590	3.2	26.36 47.42 43.70
60 tháng (2021-02-25)	10.90	32.54%	14,518,029	1,001,990	46.5	23.92 47.42 43.70

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH