Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.30	-2.98%	48,800	0	0	40.50 43.60 42.40
2 tháng (2026-01-19)	-1.60	-3.64%	212,300	500	0.0	40.50 44.40 42.40
3 tháng (2025-12-18)	-1.70	-3.86%	274,500	500	0.0	40.50 44.40 42.40
6 tháng (2025-09-19)	-2.68	-5.95%	427,800	-14,500	-0.6	40.50 45.17 42.40
12 tháng (2025-03-24)	-2.81	-6.23%	1,348,000	-12,200	-0.6	31.68 47.42 42.40
24 tháng (2024-03-28)	10.19	31.74%	4,407,370	-87,910	-3.3	31.08 47.42 42.40
36 tháng (2023-04-03)	14.39	51.56%	9,768,457	15,390	2.6	26.36 47.42 42.40
60 tháng (2021-04-13)	5.32	14.37%	14,181,534	873,490	40.1	23.92 47.42 42.40

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH