Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2019	7.12	98,900	7.12	7.12	7.03	0	0	0
06/09/2019	7.12	83,210	7.20	7.20	7.03	0	0	0
05/09/2019	7.20	204,700	7.20	7.20	7.03	20,000	0	0.2
04/09/2019	7.20	128,040	7.20	7.20	7.12	20,000	0	0.2
03/09/2019	7.20	168,160	7.20	7.28	7.12	0	0	0
30/08/2019	7.20	58,680	7.12	7.20	7.12	0	5,200	-0.0
29/08/2019	7.12	253,020	7.20	7.20	7.03	0	0	0
28/08/2019	7.20	157,842	7.20	7.28	7.12	0	0	0
27/08/2019	7.20	67,440	7.12	7.20	7.12	5,200	0	0.0
26/08/2019	7.12	96,650	7.28	7.28	7.12	0	0	0
23/08/2019	7.28	241,414	7.20	7.28	7.20	0	0	0
22/08/2019	7.20	194,650	7.20	7.28	7.03	0	0	0
21/08/2019	7.20	257,570	7.28	7.28	7.03	3,000	5,200	-0.0
20/08/2019	7.28	248,962	7.44	7.44	7.20	100	0	0.0
19/08/2019	7.44	65,700	7.44	7.44	7.36	0	0	0
16/08/2019	7.44	202,868	7.44	7.52	7.36	12,000	0	0.1
15/08/2019	7.44	178,605	7.44	7.44	7.28	13,200	0	0.1
14/08/2019	7.44	294,335	7.52	7.61	7.36	0	0	0
13/08/2019	7.52	402,170	7.77	7.77	7.36	0	0	0
12/08/2019	7.77	133,310	7.69	7.77	7.61	0	0	0
09/08/2019	7.69	202,320	7.52	7.77	7.52	0	6,300	-0.1
08/08/2019	7.52	158,450	7.61	7.61	7.44	0	0	0
07/08/2019	7.61	150,995	7.52	7.61	7.36	0	0	0
06/08/2019	7.52	466,205	7.61	7.61	7.36	0	0	0
05/08/2019	7.61	226,640	7.77	7.77	7.52	0	0	0
02/08/2019	7.77	365,429	7.85	7.93	7.61	0	0	0
01/08/2019	7.85	845,010	7.61	7.85	7.52	500	249,800	-2.4
31/07/2019	7.61	464,800	7.69	7.77	7.44	0	0	0
30/07/2019	7.69	1,455,950	7.93	8.02	7.61	5,000	50,000	-0.4
29/07/2019	7.93	132,500	8.10	8.10	7.93	7,000	0	0.1
26/07/2019	8.10	212,670	8.18	8.26	8.10	0	50,000	-0.5
25/07/2019	8.18	282,531	8.02	8.18	7.93	0	0	0
24/07/2019	8.02	332,406	8.18	8.18	7.93	0	0	0
23/07/2019	8.18	293,860	8.18	8.18	8.02	0	0	0
22/07/2019	8.18	797,320	8.42	8.42	8.02	5,000	0	0.0
19/07/2019	8.42	541,990	8.42	8.42	8.18	5,000	0	0.1
18/07/2019	8.42	240,525	8.51	8.51	8.34	0	0	0
17/07/2019	8.51	116,450	8.51	8.59	8.42	0	0	0
16/07/2019	8.51	203,700	8.51	8.59	8.42	0	0	0
15/07/2019	8.51	304,245	8.42	8.67	8.42	0	0	0
12/07/2019	8.42	223,006	8.51	8.51	8.42	0	30,000	-0.3
11/07/2019	8.51	865,234	8.67	8.67	8.34	0	0	0
10/07/2019	8.67	324,800	8.75	8.75	8.59	0	0	0
09/07/2019	8.75	219,130	8.75	8.75	8.67	0	0	0
08/07/2019	8.75	526,520	8.91	8.91	8.75	0	0	0
05/07/2019	8.91	255,630	9.00	9.00	8.83	0	0	0
04/07/2019	9.00	253,195	8.91	9.00	8.83	0	0	0
03/07/2019	8.91	379,400	8.91	9.08	8.91	0	0	0
02/07/2019	8.91	232,349	9.08	9.16	8.91	0	0	0
01/07/2019	9.08	384,375	9.08	9.32	9.00	0	0	0
28/06/2019	9.08	180,210	9.00	9.08	8.91	0	0	0
27/06/2019	9.00	309,810	9.24	9.24	8.91	0	0	0
26/06/2019	9.24	1,466,448	8.75	9.32	8.83	89,000	4,000	1.0
25/06/2019	8.75	314,586	8.83	8.83	8.67	1,700	0	0.0
24/06/2019	8.83	616,700	8.91	8.91	8.67	0	0	0
21/06/2019	8.91	100,112	9.00	9.00	8.83	0	0	0
20/06/2019	9.00	121,300	8.91	9.00	8.83	3,300	0	0.0
19/06/2019	8.91	91,193	8.91	9.00	8.83	0	0	0
18/06/2019	8.91	237,800	8.91	8.91	8.75	700	0	0.0
17/06/2019	8.91	171,900	8.91	8.91	8.83	6,000	0	0.1
14/06/2019	8.91	325,715	9.00	9.00	8.83	4,400	0	0.0
13/06/2019	9.00	132,830	9.00	9.08	8.91	0	0	0
12/06/2019	9.00	197,801	9.16	9.16	8.91	0	0	0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
11/06/2019	9.16	353,604	9.00	9.24	9.08	1,000	0	0.0
10/06/2019	9.00	261,885	9.00	9.07	8.92	0	0	0
07/06/2019	9.00	233,740	8.76	9.00	8.84	0	0	0
06/06/2019	8.76	174,826	8.92	9.00	8.76	0	0	0
05/06/2019	8.92	392,860	8.84	9.00	8.84	0	0	0
04/06/2019	8.84	408,100	8.92	9.00	8.69	0	0	0
03/06/2019	8.92	200,640	8.92	9.00	8.84	0	0	0
31/05/2019	8.92	707,358	9.07	9.15	8.92	0	0	0
30/05/2019	9.07	335,620	9.23	9.23	9.00	500	0	0.0
29/05/2019	9.23	451,950	9.23	9.31	9.15	0	0	0
28/05/2019	9.23	404,610	9.15	9.31	9.00	100	0	0.0
27/05/2019	9.15	198,710	9.07	9.15	9.07	0	0	0
24/05/2019	9.07	739,460	9.07	9.31	8.92	0	0	0
23/05/2019	9.07	303,100	9.00	9.07	8.92	0	0	0
22/05/2019	9.00	303,523	9.07	9.15	8.92	0	0	0
21/05/2019	9.07	307,500	9.00	9.23	9.00	100	0	0.0
20/05/2019	9.00	629,020	9.00	9.15	8.76	0	0	0
17/05/2019	9.00	273,786	9.07	9.15	9.00	0	0	0
16/05/2019	9.07	227,557	9.23	9.31	9.07	0	0	0
15/05/2019	9.23	288,560	9.31	9.38	9.15	0	0	0
14/05/2019	9.31	1,024,796	8.92	9.31	8.76	0	0	0
13/05/2019	8.92	218,960	8.84	8.92	8.69	0	300	-0.0
10/05/2019	8.84	322,100	8.76	8.92	8.69	0	0	0
09/05/2019	8.76	334,100	8.76	8.84	8.69	0	0	0
08/05/2019	8.76	197,027	8.76	8.76	8.61	0	0	0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 1%
07/05/2019	8.76	223,873	8.69	8.92	8.61	0	0	0
06/05/2019	8.69	790,800	8.92	8.92	8.69	0	0	0
03/05/2019	8.92	441,000	8.84	8.99	8.76	0	0	0
02/05/2019	8.84	315,050	9.07	9.07	8.76	3,000	0	0.0
26/04/2019	9.07	84,000	9.07	9.07	8.92	0	0	0
25/04/2019	9.07	284,520	8.99	9.15	8.92	0	0	0
24/04/2019	8.99	292,457	8.84	9.07	8.84	0	0	0
23/04/2019	8.84	348,060	8.76	8.84	8.69	0	0	0
22/04/2019	8.76	512,640	8.99	9.07	8.69	0	0	0
19/04/2019	8.99	209,420	8.92	9.07	8.92	0	0	0
18/04/2019	8.92	1,114,800	9.30	9.30	8.84	0	0	0
17/04/2019	9.30	333,847	9.46	9.46	9.22	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 (2026-08-18)	-1	-8.62%	11,590,100	0	0	10.60 13.90 10.90
2 tháng (2026-07-20)	-0.03	-0.26%	18,918,800	0	0	10.34 13.90 10.90
3 tháng (2026-06-19)	-0.42	-3.79%	28,057,700	0	0	10.34 13.90 10.90
6 tháng (2026-03-23)	-0.81	-7.08%	66,375,300	0	0	10.34 13.90 10.90
12 tháng (2025-09-22)	-0.95	-8.21%	244,204,400	0	0	10.34 15.50 10.90
24 tháng (2024-09-27)	-2.76	-20.67%	586,310,147	0	0	7.73 15.50 10.90
36 tháng (2023-10-03)	-1.20	-10.19%	938,708,423	0	0	7.73 16.99 10.90
60 tháng (2021-10-13)	-7.88	-42.65%	1,862,389,525	50,100	8.4	6.52 26.47 10.90

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH