Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
35.20
 1,530 35.72 35.85 35.20 100 0 0.0
13/11/2018
35.72
 16,700 34.23 36.04 34.81 100 0 0.0
12/11/2018
34.23
 11,600 34.23 34.75 34.23 2,200 0 0.1
09/11/2018
34.23
 5,751 34.88 34.88 34.23 2,200 0 0.1
08/11/2018
34.88
 3,900 34.88 34.88 34.88 1,800 0 0.1
07/11/2018
34.88
 4,000 34.88 34.94 34.42 2,200 2,200 0
06/11/2018
34.88
 6,700 34.55 35.07 34.88 2,200 0 0.1
05/11/2018
34.55
 7,750 35.20 36.10 34.49 2,200 0 0.1
02/11/2018
35.20
 7,700 34.55 35.46 34.75 0 0 0
01/11/2018
34.55
 9,100 35.14 35.97 34.55 2,200 0 0.1
31/10/2018
35.14
 20,403 34.23 35.14 34.55 600 0 0.0
30/10/2018
34.23
 7,917 34.04 35.14 34.23 2,200 0 0.1
29/10/2018
34.04
 4,300 34.81 34.81 34.04 1,800 0 0.1
26/10/2018
34.81
 1,800 35.20 36.17 34.81 100 0 0.0
25/10/2018
35.20
 14,600 34.68 35.52 33.59 2,200 0 0.1
24/10/2018
34.68
 14,100 35.52 36.94 34.68 2,200 0 0.1
23/10/2018
35.52
 11,980 36.81 36.94 35.52 2,000 0 0.1
22/10/2018
36.81
 1,320 36.88 38.11 36.81 200 0 0.0
19/10/2018
36.88
 9,000 36.81 36.94 36.49 6,400 0 0.4
18/10/2018
36.81
 12,720 37.14 37.14 36.81 7,600 0 0.4
17/10/2018
37.14
 5,940 36.81 37.72 36.81 4,000 0 0.2
16/10/2018
36.81
 1,610 36.17 38.11 36.36 800 0 0.0
15/10/2018
36.17
 3,080 38.56 38.56 36.10 100 0 0.0
12/10/2018
38.56
 29,090 36.23 40.04 34.23 400 0 0.0
11/10/2018
36.23
 71,045 37.98 38.43 36.23 2,000 0 0.1
10/10/2018
37.98
 35,900 38.30 38.82 37.78 900 0 0.1
09/10/2018
38.30
 11,913 38.56 38.82 37.46 0 0 0
08/10/2018
38.56
 37,050 38.56 38.88 37.78 0 0 0
05/10/2018
38.56
 95,710 37.72 39.01 37.46 200 0 0.0
04/10/2018
37.72
 15,590 36.81 38.11 37.20 2,100 0 0.1
03/10/2018
36.81
 25,780 37.46 38.75 36.81 2,100 0 0.1
02/10/2018
37.46
 32,800 37.46 38.24 37.46 2,000 0 0.1
01/10/2018
37.46
 8,050 38.11 38.43 37.46 0 0 0
28/09/2018
38.11
 41,239 39.20 39.98 38.11 100 0 0.0
27/09/2018
39.20
 207,554 36.94 40.04 37.40 1,600 15,500 -0.8
26/09/2018
36.94
 22,560 35.91 38.11 36.69 4,200 0 0.2
25/09/2018
35.91
 27,826 36.04 37.33 35.52 1,600 0 0.1
24/09/2018
36.04
 43,600 36.17 36.69 35.20 3,100 0 0.2
21/09/2018
36.17
 30,520 37.33 37.52 36.17 4,000 0 0.2
20/09/2018
37.33
 5,790 37.78 37.78 37.33 0 0 0
19/09/2018
37.78
 143,780 36.69 38.75 36.75 0 0 0
18/09/2018
36.69
 160,830 34.23 36.69 34.23 0 0 0
17/09/2018
34.23
 9,001 33.91 34.23 33.59 100 0 0.0
14/09/2018
33.91
 14,620 34.10 34.10 33.52 2,400 0 0.1
13/09/2018
34.10
 300 33.97 34.10 34.10 100 0 0.0
12/09/2018
33.97
 6,800 33.20 33.97 33.20 2,300 0 0.1
11/09/2018
33.20
 7,430 33.20 33.26 33.20 2,300 0 0.0
10/09/2018
33.20
 4,210 33.71 33.71 33.20 2,200 0 0.1
07/09/2018
33.71
 13,101 32.94 33.91 33.07 1,000 0 0.1
06/09/2018
32.94
 15,002 33.07 33.13 32.94 5,300 0 0
05/09/2018
33.07
 4,917 32.42 33.26 32.94 0 0 0
04/09/2018
32.42
 1,883 33.91 33.91 32.42 900 0 0.0
31/08/2018
33.91
 2,060 33.13 34.04 33.13 1,700 0 0.1
30/08/2018
33.13
 87 33.13 33.13 33.13 0 0 0
29/08/2018
33.13
 100 32.55 33.13 33.13 100 0 0.0
28/08/2018
32.55
 136 33.26 33.26 32.55 0 0 0
27/08/2018
33.26
 110 32.55 33.26 33.26 100 0 0.0
24/08/2018
32.55
 600 32.49 32.55 32.49 500 0 0.0
23/08/2018
32.49
 800 32.42 33.20 32.49 0 0 0
22/08/2018
32.42
 400 32.42 32.87 32.42 0 0 0
21/08/2018
32.42
 0 32.42 32.42 32.42 0 0 0
20/08/2018
32.42
 100 32.42 32.42 32.42 0 0 0
17/08/2018
32.42
 270 32.29 32.49 32.42 0 0 0
16/08/2018
32.29
 7,900 32.94 34.23 32.29 2,500 0 0.1
15/08/2018
32.94
 3,104 32.36 32.94 32.29 1,500 0 0.1
14/08/2018
32.36
 4,220 33.13 33.13 31.97 0 0 0
13/08/2018
33.13
 1,650 33.26 33.26 33.13 1,500 0 0.1
10/08/2018
33.26
 910 34.23 34.23 33.07 600 100 0.0
09/08/2018
34.23
 100 32.94 34.23 34.23 100 0 0.0
08/08/2018
32.94
 5,490 34.23 34.23 32.94 500 0 0.0
07/08/2018
34.23
 100 33.33 34.23 34.23 100 0 0.0
06/08/2018
33.33
 475 33.59 34.23 33.33 300 0 0.0
03/08/2018
33.59
 8,690 33.33 34.23 33.33 1,700 0 0.1
02/08/2018
33.33
 2,890 33.59 36.81 33.33 1,700 0 0.1
01/08/2018
33.59
 11,910 36.10 36.17 33.07 100 0 0.0
31/07/2018
36.10
 11,843 32.29 36.17 32.29 1,500 0 0.1
30/07/2018
32.29
 1,030 31.97 32.29 31.97 0 0 0
27/07/2018
31.97
 10 31.97 31.97 31.97 0 0 0
26/07/2018
31.97
 0 31.91 31.97 31.97 0 0 0
25/07/2018
31.91
 10,200 32.03 33.59 31.91 2,400 0 0.1
24/07/2018
32.03
 1,200 31.97 32.03 31.97 1,100 0 0.1
23/07/2018
31.97
 2,230 31.71 32.03 31.97 0 0 0
20/07/2018
31.71
 1,300 31.65 32.29 31.71 0 0 0
19/07/2018
31.65
 4,800 31.65 31.65 31.65 0 900 -0.0
18/07/2018
31.65
 300 31.65 31.65 31.65 0 0 0
17/07/2018
31.65
 39,830 31.65 31.65 31.65 2,300 0 0.1
16/07/2018
31.65
 8,800 31.97 31.97 31.65 2,300 0 0.1
13/07/2018
31.97
 7,700 32.23 32.23 31.65 100 0 0.0
12/07/2018
32.23
 100 31.32 32.23 32.23 100 0 0.0
11/07/2018
31.32
 1,490 32.23 32.23 31.32 500 0 0.0
10/07/2018
32.23
 600 33.52 33.91 28.55 100 100 0.0
09/07/2018
33.52
 200 31.97 33.52 33.52 100 0 0.0
06/07/2018
31.97
 800 33.07 33.07 30.36 100 0 0.0
05/07/2018
33.07
 10 31.39 33.07 33.07 0 0 0
04/07/2018
31.39
 200 31.78 34.75 31.39 100 0 0.0
03/07/2018
31.78
 2,540 31.78 31.84 31.78 2,100 0 0.1
02/07/2018
31.78
 34,460 36.75 36.75 31.78 100 100 0.0
29/06/2018
36.75
 5,060 31.97 36.75 31.65 500 0 0.0
28/06/2018
31.97
 1,800 31.97 31.97 31.97 1,500 0 0.1
27/06/2018
31.97
 1,305 31.97 32.29 31.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |