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)
21/09/2018
36.99
 30,520 38.18 38.38 36.99 4,000 0 0.2
20/09/2018
38.18
 5,790 38.64 38.64 38.18 0 0 0
19/09/2018
38.64
 143,780 37.52 39.63 37.59 0 0 0
18/09/2018
37.52
 160,830 35.01 37.52 35.01 0 0 0
17/09/2018
35.01
 9,001 34.68 35.01 34.35 100 0 0.0
14/09/2018
34.68
 14,620 34.88 34.88 34.28 2,400 0 0.1
13/09/2018
34.88
 300 34.74 34.88 34.88 100 0 0.0
12/09/2018
34.74
 6,800 33.95 34.74 33.95 2,300 0 0.1
11/09/2018
33.95
 7,430 33.95 34.02 33.95 2,300 0 0.0
10/09/2018
33.95
 4,210 34.48 34.48 33.95 2,200 0 0.1
07/09/2018
34.48
 13,101 33.69 34.68 33.82 1,000 0 0.1
06/09/2018
33.69
 15,002 33.82 33.89 33.69 5,300 0 0
05/09/2018
33.82
 4,917 33.16 34.02 33.69 0 0 0
04/09/2018
33.16
 1,883 34.68 34.68 33.16 900 0 0.0
31/08/2018
34.68
 2,060 33.89 34.81 33.89 1,700 0 0.1
30/08/2018
33.89
 87 33.89 33.89 33.89 0 0 0
29/08/2018
33.89
 100 33.29 33.89 33.89 100 0 0.0
28/08/2018
33.29
 136 34.02 34.02 33.29 0 0 0
27/08/2018
34.02
 110 33.29 34.02 34.02 100 0 0.0
24/08/2018
33.29
 600 33.23 33.29 33.23 500 0 0.0
23/08/2018
33.23
 800 33.16 33.95 33.23 0 0 0
22/08/2018
33.16
 400 33.16 33.62 33.16 0 0 0
21/08/2018
33.16
 0 33.16 33.16 33.16 0 0 0
20/08/2018
33.16
 100 33.16 33.16 33.16 0 0 0
17/08/2018
33.16
 270 33.03 33.23 33.16 0 0 0
16/08/2018
33.03
 7,900 33.69 35.01 33.03 2,500 0 0.1
15/08/2018
33.69
 3,104 33.09 33.69 33.03 1,500 0 0.1
14/08/2018
33.09
 4,220 33.89 33.89 32.70 0 0 0
13/08/2018
33.89
 1,650 34.02 34.02 33.89 1,500 0 0.1
10/08/2018
34.02
 910 35.01 35.01 33.82 600 100 0.0
09/08/2018
35.01
 100 33.69 35.01 35.01 100 0 0.0
08/08/2018
33.69
 5,490 35.01 35.01 33.69 500 0 0.0
07/08/2018
35.01
 100 34.08 35.01 35.01 100 0 0.0
06/08/2018
34.08
 475 34.35 35.01 34.08 300 0 0.0
03/08/2018
34.35
 8,690 34.08 35.01 34.08 1,700 0 0.1
02/08/2018
34.08
 2,890 34.35 37.65 34.08 1,700 0 0.1
01/08/2018
34.35
 11,910 36.92 36.99 33.82 100 0 0.0
31/07/2018
36.92
 11,843 33.03 36.99 33.03 1,500 0 0.1
30/07/2018
33.03
 1,030 32.70 33.03 32.70 0 0 0
27/07/2018
32.70
 10 32.70 32.70 32.70 0 0 0
26/07/2018
32.70
 0 32.63 32.70 32.70 0 0 0
25/07/2018
32.63
 10,200 32.76 34.35 32.63 2,400 0 0.1
24/07/2018
32.76
 1,200 32.70 32.76 32.70 1,100 0 0.1
23/07/2018
32.70
 2,230 32.43 32.76 32.70 0 0 0
20/07/2018
32.43
 1,300 32.37 33.03 32.43 0 0 0
19/07/2018
32.37
 4,800 32.37 32.37 32.37 0 900 -0.0
18/07/2018
32.37
 300 32.37 32.37 32.37 0 0 0
17/07/2018
32.37
 39,830 32.37 32.37 32.37 2,300 0 0.1
16/07/2018
32.37
 8,800 32.70 32.70 32.37 2,300 0 0.1
13/07/2018
32.70
 7,700 32.96 32.96 32.37 100 0 0.0
12/07/2018
32.96
 100 32.04 32.96 32.96 100 0 0.0
11/07/2018
32.04
 1,490 32.96 32.96 32.04 500 0 0.0
10/07/2018
32.96
 600 34.28 34.68 29.20 100 100 0.0
09/07/2018
34.28
 200 32.70 34.28 34.28 100 0 0.0
06/07/2018
32.70
 800 33.82 33.82 31.05 100 0 0.0
05/07/2018
33.82
 10 32.10 33.82 33.82 0 0 0
04/07/2018
32.10
 200 32.50 35.54 32.10 100 0 0.0
03/07/2018
32.50
 2,540 32.50 32.56 32.50 2,100 0 0.1
02/07/2018
32.50
 34,460 37.59 37.59 32.50 100 100 0.0
29/06/2018
37.59
 5,060 32.70 37.59 32.37 500 0 0.0
28/06/2018
32.70
 1,800 32.70 32.70 32.70 1,500 0 0.1
27/06/2018
32.70
 1,305 32.70 33.03 32.70 0 0 0
26/06/2018
32.70
 2,140 32.70 32.76 32.70 1,500 0 0.1
25/06/2018
32.70
 2,400 32.17 35.67 32.70 100 0 0.0
22/06/2018
32.17
 5,900 32.70 36.99 32.17 1,900 0 0.1
21/06/2018
32.70
 4,300 32.70 32.70 32.04 1,300 0 0.1
20/06/2018
32.70
 4,400 32.70 32.70 32.63 2,100 0 0.1
19/06/2018
32.70
 7,301 32.63 32.70 32.63 2,100 0 0.1
18/06/2018
32.63
 5,246 32.63 32.76 32.63 0 0 0
15/06/2018
32.63
 8,000 32.70 32.76 32.63 2,100 0 0.1
14/06/2018
32.70
 7,850 32.76 32.76 32.70 800 0 0.0
13/06/2018
32.76
 304 33.03 33.03 32.76 0 0 0
12/06/2018
33.03
 9,200 32.63 34.55 32.63 1,800 0 0.1
11/06/2018
32.63
 7,090 32.70 33.89 32.63 2,200 0 0.1
08/06/2018
32.70
 6,800 32.56 32.70 32.70 0 0 0
07/06/2018
32.56
 13,500 33.03 33.03 32.56 0 2,100 -0.1
06/06/2018
33.03
 14,640 32.23 33.03 32.50 0 0 0
05/06/2018
32.23
 17,400 32.56 32.56 32.23 2,100 0 0.1
04/06/2018
32.56
 9,700 32.50 32.56 32.50 0 0 0
01/06/2018
32.50
 11,300 33.75 34.35 32.43 2,300 0 0.1
31/05/2018
33.75
 15,320 32.50 33.75 32.43 7,200 0 0.4
30/05/2018
32.50
 9,840 32.37 34.68 32.37 100 800 -0.0
29/05/2018
32.37
 1,000 32.04 35.14 32.04 500 0 0.0
28/05/2018
32.04
 1,800 32.04 34.35 32.04 1,100 0 0.1
25/05/2018
32.04
 9,000 32.43 34.94 32.04 4,300 0 0.2
24/05/2018
32.43
 13,860 32.63 36.33 32.37 3,600 0 0.2
23/05/2018
32.63
 7,300 32.37 32.63 32.37 3,000 0 0.1
22/05/2018
32.37
 8,920 32.37 33.03 32.37 8,100 0 0.4
21/05/2018
32.37
 5,416 32.30 32.43 32.37 4,400 0 0.2
18/05/2018
32.30
 6,700 33.03 33.03 32.30 6,100 0 0.3
17/05/2018
33.03
 611 33.69 33.69 33.03 0 0 0
16/05/2018
33.69
 100 34.94 34.94 33.69 100 0 0.0
15/05/2018
34.94
 3,900 32.17 34.94 32.10 1,100 0 0.1
14/05/2018
32.17
 2,700 31.77 35.01 31.84 100 0 0.0
11/05/2018
31.77
 14,800 32.70 32.70 31.77 1,400 0 0.1
10/05/2018
32.70
 6,600 33.03 33.03 32.70 3,800 0 0.2
09/05/2018
33.03
 800 35.01 35.01 33.03 100 0 0.0
08/05/2018
35.01
 7,552 32.70 35.01 32.70 3,600 0 0
07/05/2018
32.70
 7,600 32.43 33.69 32.50 100 0 0.0
04/05/2018
32.43
 2,950 32.43 32.43 32.04 1,700 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |