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)
29/03/2019
40.53
 59,641 40.03 40.77 40.03 1,070 30 0.1
28/03/2019
40.03
 53,060 41.02 41.08 39.79 520 0 0.0
27/03/2019
41.02
 56,550 40.03 41.33 39.97 17,700 0 1.2
26/03/2019
40.03
 53,981 40.03 41.27 39.42 100 0 0.0
25/03/2019
40.03
 60,680 41.33 42.50 39.79 2,810 0 0.2
22/03/2019
41.33
 59,040 41.88 42.50 41.33 840 0 0.1
21/03/2019
41.88
 138,053 41.57 43.73 41.27 3,930 1,700 0.2
20/03/2019
41.57
 110,170 41.88 42.07 40.65 120 2,000 -0.1
19/03/2019
41.88
 316,940 40.53 42.07 40.53 0 8,300 -0.6
18/03/2019
40.53
 188,940 37.45 40.53 37.63 14,800 300 0.9
15/03/2019
37.45
 93,705 37.45 37.57 37.14 685 0 0.0
14/03/2019
37.45
 78,741 37.88 37.88 37.26 900 0 0.1
13/03/2019
37.88
 202,290 37.57 38.49 37.32 0 0 0
12/03/2019
37.57
 150,451 36.15 37.57 36.34 200 0 0.0
11/03/2019
36.15
 31,200 36.03 36.34 35.72 8,100 0 0.5
08/03/2019
36.03
 40,459 35.72 36.65 35.72 100 0 0.0
07/03/2019
35.72
 136,500 34.92 36.03 34.49 16,000 800 0.9
06/03/2019
34.92
 9,920 35.11 35.11 34.18 0 0 0
05/03/2019
35.11
 27,331 35.11 35.48 34.80 100 300 -0.0
04/03/2019
35.11
 13,656 34.18 35.11 34.55 0 0 0
01/03/2019
34.18
 28,880 33.57 34.43 33.63 10,100 0 0.6
28/02/2019
33.57
 34,210 33.57 34.18 33.50 10,200 0 0.6
27/02/2019
33.57
 23,330 33.50 33.57 33.44 0 0 0
26/02/2019
33.50
 12,600 33.32 33.57 33.44 0 0 0
25/02/2019
33.32
 3,305 33.26 33.57 33.32 0 0 0
22/02/2019
33.26
 27,110 33.87 33.87 33.26 0 0 0
21/02/2019
33.87
 4,600 33.87 34.00 33.57 0 0 0
20/02/2019
33.87
 10,900 33.87 35.04 33.87 10,100 0 0.6
19/02/2019
33.87
 24,860 34.49 34.49 33.87 0 0 0
18/02/2019
34.49
 19,250 35.04 35.60 34.49 10,100 0 0.6
15/02/2019
35.04
 21,800 35.11 35.11 32.70 10,200 0 0.6
14/02/2019
35.11
 21,804 35.11 35.11 34.98 10,000 0 0.6
13/02/2019
35.11
 14,016 34.80 36.89 34.18 10,100 0 0.6
12/02/2019
34.80
 14,860 34.12 34.80 33.87 5,800 0 0.3
11/02/2019
34.12
 7,000 33.26 34.12 33.38 5,400 300 0.3
01/02/2019
33.26
 2,100 33.26 34.43 33.26 100 0 0.0
31/01/2019
33.26
 12,062 33.26 33.38 32.89 0 0 0
30/01/2019
33.26
 4,414 32.03 33.26 32.15 0 0 0
29/01/2019
32.03
 300 31.90 32.03 32.03 0 0 0
28/01/2019
31.90
 2,600 31.97 33.20 31.90 100 0 0.0
25/01/2019
31.97
 10,850 32.27 33.26 31.97 100 0 0.0
24/01/2019
32.27
 0 32.03 32.27 32.27 0 0 0
23/01/2019
32.03
 2,400 32.64 32.64 32.03 0 0 0
22/01/2019
32.64
 6,000 32.03 32.64 32.21 0 0 0
21/01/2019
32.03
 5,850 32.03 32.58 31.97 100 0 0.0
18/01/2019
32.03
 1,700 32.03 32.03 31.84 0 0 0
17/01/2019
32.03
 2,900 32.03 33.26 31.97 100 0 0.0
16/01/2019
32.03
 4,404 32.03 32.03 31.72 0 0 0
15/01/2019
32.03
 4,600 30.92 32.03 31.41 100 0 0.0
14/01/2019
30.92
 3,060 30.79 32.52 30.92 0 0 0
11/01/2019
30.79
 4,190 31.10 31.10 30.61 0 0 0
10/01/2019
31.10
 3,186 30.79 31.10 30.67 0 0 0
09/01/2019
30.79
 3,000 30.86 30.86 30.36 0 0 0
08/01/2019
30.86
 460 30.79 31.35 30.86 0 0 0
07/01/2019
30.79
 1,710 30.43 31.41 30.79 0 0 0
04/01/2019
30.43
 1,574 30.55 31.41 29.75 0 0 0
03/01/2019
30.55
 1,200 30.92 30.92 30.55 0 0 0
02/01/2019
30.92
 200 31.16 32.03 30.92 100 0 0.0
28/12/2018
31.16
 11,040 30.86 31.16 30.79 3,100 0 0.2
27/12/2018
30.86
 3,000 30.61 31.41 30.79 100 800 -0.0
26/12/2018
30.61
 14,500 30.73 33.26 30.61 3,700 10,400 -0.3
25/12/2018
30.73
 29,900 31.72 31.72 30.30 7,000 11,200 -0.2
24/12/2018
31.72
 9,905 32.03 35.11 31.41 3,400 1,100 0.1
21/12/2018
32.03
 16,002 32.33 32.33 31.84 4,400 4,500 -0.0
20/12/2018
32.33
 9,900 32.58 32.64 31.84 2,700 0 0.1
19/12/2018
32.58
 6,700 32.58 33.20 32.09 3,200 500 0.1
18/12/2018
32.58
 6,400 31.97 32.58 32.03 1,100 0 0.1
17/12/2018
31.97
 5,702 32.89 33.07 31.97 2,900 0 0.2
14/12/2018
32.89
 9,800 32.89 32.95 32.89 3,600 0 0.2
13/12/2018
32.89
 3,700 32.89 33.14 32.89 1,700 0 0.1
12/12/2018
32.89
 4,702 32.89 32.95 32.89 2,700 1,000 0.1
11/12/2018
32.89
 7,000 32.95 33.01 32.89 1,900 0 0.1
10/12/2018
32.95
 3,968 32.89 33.50 32.83 1,900 0 0.1
07/12/2018
32.89
 8,800 32.70 32.89 32.83 3,000 0 0.2
06/12/2018
32.70
 5,642 32.70 33.14 32.70 1,100 0 0.1
05/12/2018
32.70
 21,300 33.26 33.26 32.64 6,000 0 0.3
04/12/2018
33.26
 5,200 32.95 33.26 32.64 1,700 0 0.1
03/12/2018
32.95
 11,300 33.44 33.44 32.64 1,700 0 0.1
30/11/2018
33.44
 4,100 32.95 33.44 32.64 0 0 0
29/11/2018
32.95
 13,900 33.07 33.26 32.64 1,700 0 0.1
28/11/2018
33.07
 2,019 33.26 33.87 33.01 1,000 0 0.1
27/11/2018
33.26
 2,610 33.69 33.69 33.26 1,700 0 0.1
26/11/2018
33.69
 8,300 33.26 33.69 33.26 1,700 0 0.1
23/11/2018
33.26
 11,300 33.26 34.18 33.26 1,800 0 0.1
22/11/2018
33.26
 8,513 33.57 33.57 33.26 1,700 0 0.1
21/11/2018
33.57
 5,100 33.26 34.43 33.26 1,700 0 0.1
20/11/2018
33.26
 5,630 33.75 33.94 33.26 1,400 0 0.1
19/11/2018
33.75
 1,003 33.75 34.43 33.75 300 0 0.0
16/11/2018
33.75
 4,751 33.69 34.12 33.69 1,000 0 0.1
15/11/2018
33.69
 1,930 33.57 34.37 33.69 1,100 0 0.1
14/11/2018
33.57
 1,530 34.06 34.18 33.57 100 0 0.0
13/11/2018
34.06
 16,700 32.64 34.37 33.20 100 0 0.0
12/11/2018
32.64
 11,600 32.64 33.14 32.64 2,200 0 0.1
09/11/2018
32.64
 5,751 33.26 33.26 32.64 2,200 0 0.1
08/11/2018
33.26
 3,900 33.26 33.26 33.26 1,800 0 0.1
07/11/2018
33.26
 4,000 33.26 33.32 32.83 2,200 2,200 0
06/11/2018
33.26
 6,700 32.95 33.44 33.26 2,200 0 0.1
05/11/2018
32.95
 7,750 33.57 34.43 32.89 2,200 0 0.1
02/11/2018
33.57
 7,700 32.95 33.81 33.14 0 0 0
01/11/2018
32.95
 9,100 33.50 34.31 32.95 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |