Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	41.96	4,600	41.96	41.96	41.48	0	0	0
15/01/2026	41.96	4,700	41.20	41.96	41.20	0	0	0
14/01/2026	41.96	300	41.86	41.96	41.86	0	0	0
13/01/2026	41.86	2,000	41.48	42.63	41.48	0	0	0
12/01/2026	41.48	2,100	41.20	41.58	41.20	0	0	0
09/01/2026	41.29	200	41.58	41.58	41.29	0	0	0
08/01/2026	41.00	12,800	41.29	41.29	40.91	0	0	0
07/01/2026	40.62	3,200	40.34	41.20	40.34	0	0	0
06/01/2026	40.91	600	41.00	41.00	40.53	0	0	0
05/01/2026	40.91	12,300	40.62	40.91	40.24	0	0	0
31/12/2025	41.00	900	40.91	41.00	40.05	0	0	0
30/12/2025	40.91	1,100	40.81	40.91	40.81	0	0	0
29/12/2025	40.81	200	40.91	40.91	40.81	0	0	0
26/12/2025	41.20	800	40.24	41.20	40.05	0	0	0
25/12/2025	41.48	3,300	41.67	41.96	39.10	0	0	0
24/12/2025	40.72	5,500	41.00	41.00	40.72	0	0	0
23/12/2025	41.10	200	41.86	41.86	41.10	0	0	0
22/12/2025	41.00	7,400	41.96	41.96	41.00	0	0	0
19/12/2025	41.96	0	41.96	41.96	41.96	0	0	0
18/12/2025	41.96	0	41.96	41.96	41.96	0	0	0
17/12/2025	41.96	200	41.96	41.96	41.96	0	0	0
16/12/2025	41.86	500	42.53	42.53	41.86	0	0	0
15/12/2025	42.53	100	42.53	42.53	42.53	0	0	0
12/12/2025	41.86	200	41.86	41.86	41.86	0	0	0
11/12/2025	41.00	1,700	41.00	41.10	41.00	0	0	0
10/12/2025	41.96	800	42.63	42.63	41.96	0	0	0
09/12/2025	41.96	200	42.63	42.63	41.96	0	0	0
08/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
08/12/2025	41.86	600	42.82	42.82	41.86	0	0	0
05/12/2025	41.96	600	41.96	41.96	41.96	0	0	0
04/12/2025	41.59	6,300	41.96	41.96	41.03	0	0	0
03/12/2025	41.68	5,100	41.77	41.77	40.75	0	4,800	-0.2
02/12/2025	40.09	1,700	41.87	41.87	40.09	0	1,600	-0.1
01/12/2025	41.40	2,200	42.70	42.70	41.40	0	1,000	-0.0
28/11/2025	41.96	400	42.05	42.05	41.96	0	0	0
27/11/2025	41.49	7,700	41.77	41.77	41.49	0	7,600	-0.3
26/11/2025	42.24	100	42.24	42.24	42.24	0	0	0
25/11/2025	41.40	200	41.49	41.49	41.40	0	0	0
24/11/2025	42.33	400	42.52	42.52	41.03	0	0	0
21/11/2025	41.68	200	42.52	42.52	41.68	0	0	0
20/11/2025	41.77	2,600	41.49	42.42	41.49	0	0	0
19/11/2025	41.96	4,000	42.24	42.61	41.96	0	0	0
18/11/2025	41.96	4,700	42.70	42.70	41.96	0	0	0
17/11/2025	42.52	3,800	42.70	42.70	39.63	0	0	0
14/11/2025	42.52	0	42.52	42.52	42.52	0	0	0
13/11/2025	42.42	200	42.52	42.52	42.42	0	0	0
12/11/2025	41.96	400	42.70	42.70	41.96	0	0	0
11/11/2025	42.14	2,400	41.87	42.70	41.87	0	0	0
10/11/2025	41.49	2,500	41.31	41.49	41.31	0	0	0
07/11/2025	41.77	100	41.77	41.77	41.77	0	0	0
06/11/2025	41.77	1,500	41.59	41.77	41.31	0	0	0
05/11/2025	41.68	100	41.68	41.68	41.68	0	0	0
04/11/2025	41.77	0	41.77	41.77	41.77	0	0	0
03/11/2025	41.21	600	41.77	41.96	41.21	0	0	0
31/10/2025	41.31	3,400	40.47	41.68	40.47	0	0	0
30/10/2025	40.65	1,700	41.31	41.31	40.65	0	0	0
29/10/2025	41.77	1,300	40.84	41.77	39.44	0	0	0
28/10/2025	40.75	400	41.77	41.77	40.56	0	0	0
27/10/2025	41.03	500	40.09	41.03	40.09	0	0	0
24/10/2025	40.84	4,500	40.93	40.93	37.86	0	0	0
23/10/2025	40.93	100	40.93	40.93	40.93	0	0	0
22/10/2025	40.09	0	40.09	40.09	40.09	0	0	0
21/10/2025	40.09	3,400	40.09	40.19	40.09	0	0	0
20/10/2025	39.25	300	41.31	41.31	39.25	0	0	0
17/10/2025	41.12	400	41.31	41.31	40.65	0	0	0
16/10/2025	39.72	2,600	41.31	41.49	37.86	0	0	0
15/10/2025	41.03	4,000	42.42	42.42	41.03	0	0	0
14/10/2025	41.31	1,100	41.31	41.49	41.12	0	0	0
13/10/2025	42.52	14,000	41.21	42.52	40.84	0	0	0
10/10/2025	41.59	15,500	41.96	42.42	41.59	0	0	0
09/10/2025	41.77	300	42.42	42.42	41.77	0	0	0
08/10/2025	41.77	9,600	42.42	42.42	41.77	0	0	0
07/10/2025	41.49	5,900	42.42	42.42	41.49	0	0	0
06/10/2025	41.96	18,100	42.52	42.52	40.19	0	0	0
03/10/2025	42.52	100	42.52	42.52	42.52	0	0	0
02/10/2025	41.21	600	42.70	42.70	41.21	0	0	0
01/10/2025	42.70	3,100	40.93	42.70	40.75	0	0	0
30/09/2025	40.84	2,100	39.16	40.84	39.16	0	0	0
29/09/2025	42.52	7,900	42.52	42.89	37.86	0	0	0
26/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
25/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
24/09/2025	43.08	100	43.08	43.08	43.08	0	0	0
23/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
22/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
19/09/2025	42.89	200	43.26	43.26	42.89	0	0	0
18/09/2025	42.98	2,100	42.42	42.98	42.42	0	0	0
17/09/2025	43.45	400	43.45	43.45	43.45	0	0	0
16/09/2025	43.45	200	43.64	43.64	43.45	0	0	0
15/09/2025	42.52	600	43.36	43.36	42.42	300	0	0.0
12/09/2025	43.64	100	43.64	43.64	43.64	0	0	0
11/09/2025	42.52	1,500	43.45	43.45	42.42	0	0	0
10/09/2025	43.45	100	43.45	43.45	43.45	0	0	0
09/09/2025	42.42	500	43.64	43.64	42.42	0	0	0
08/09/2025	42.80	3,400	42.33	42.89	42.33	0	0	0
05/09/2025	42.89	2,100	42.89	42.98	42.89	0	0	0
04/09/2025	42.89	2,000	43.64	43.64	42.80	0	0	0
03/09/2025	42.24	600	43.64	43.64	42.24	0	0	0
29/08/2025	43.45	3,100	43.64	43.64	42.61	0	0	0
28/08/2025	42.70	3,300	42.42	42.80	42.24	0	0	0
27/08/2025	42.89	1,400	42.52	43.26	39.16	0	0	0
26/08/2025	42.98	14,300	43.73	43.92	42.98	0	0	0

Page:
1
2
3
>>

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

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH