Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	13.90	2,339,400	14.10	14.39	13.70	500	300	0.0
15/01/2026	14.00	2,567,700	14.00	14.39	13.70	0	0	0
14/01/2026	13.90	3,979,300	13.41	14.19	13.31	0	0	0
13/01/2026	13.41	2,827,600	13.80	13.80	13.02	0	300	-0.0
12/01/2026	13.70	1,926,500	13.70	14.39	13.31	0	300	-0.0
09/01/2026	13.70	4,988,400	12.73	14.29	12.63	0	0	0
08/01/2026	12.63	2,124,000	12.73	13.02	12.53	0	0	0
07/01/2026	12.63	2,185,000	11.94	12.63	11.94	0	0	0
06/01/2026	11.94	285,600	11.84	12.04	11.75	0	0	0
05/01/2026	11.84	351,900	11.94	12.04	11.75	0	0	0
31/12/2025	11.84	179,200	11.94	11.94	11.84	0	2,100	-0.0
30/12/2025	11.94	190,600	12.04	12.04	11.84	0	2,100	-0.0
29/12/2025	12.04	371,100	11.94	12.14	11.94	0	0	0
26/12/2025	11.94	604,600	12.04	12.14	11.84	0	0	0
25/12/2025	12.04	328,400	12.33	12.33	12.04	0	8,000	-0.1
24/12/2025	12.33	207,700	12.24	12.33	12.14	0	0	0
23/12/2025	12.24	445,100	12.14	12.33	12.04	0	0	0
22/12/2025	12.14	210,600	11.94	12.14	11.94	0	0	0
19/12/2025	11.94	238,900	12.14	12.14	11.94	0	0	0
18/12/2025	12.14	279,800	12.14	12.14	12.04	0	0	0
17/12/2025	12.04	440,600	12.04	12.14	11.84	0	0	0
16/12/2025	12.04	449,200	11.94	12.04	11.75	0	100	-0.0
15/12/2025	11.94	631,800	11.84	12.04	11.45	0	17,900	-0.2
12/12/2025	12.04	726,900	12.24	12.33	11.94	0	0	0
11/12/2025	12.24	449,500	12.14	12.33	12.14	0	0	0
10/12/2025	12.14	197,400	12.14	12.24	12.14	0	0	0
09/12/2025	12.24	961,900	12.33	12.33	12.04	0	0	0
08/12/2025	12.24	393,800	12.43	12.43	12.14	0	0	0
05/12/2025	12.43	383,200	12.53	12.63	12.33	100	0	0.0
04/12/2025	12.53	540,700	12.53	12.53	12.33	17,900	0	0.2
03/12/2025	12.43	477,200	12.33	12.53	12.24	0	0	0
02/12/2025	12.33	694,800	12.33	12.43	12.14	0	0	0
01/12/2025	12.24	493,400	12.43	12.63	12.24	0	0	0
28/11/2025	12.43	766,400	12.24	12.63	12.14	0	0	0
27/11/2025	12.24	341,200	12.24	12.33	12.14	0	0	0
26/11/2025	12.24	500,600	12.14	12.33	12.14	5,700	2,000	0.0
25/11/2025	12.14	901,000	12.43	12.53	12.04	0	0	0
24/11/2025	12.43	386,500	12.33	12.53	12.24	0	1,000	-0.0
21/11/2025	12.43	908,100	12.43	12.53	12.24	0	0	0
20/11/2025	12.63	648,000	12.92	12.92	12.43	0	100	-0.0
19/11/2025	12.82	2,283,100	12.63	13.21	12.63	0	0	0
18/11/2025	12.63	1,629,800	12.53	12.73	12.24	0	0	0
17/11/2025	12.53	828,300	12.53	12.73	12.33	0	0	0
14/11/2025	12.43	610,300	12.43	12.53	12.24	0	0	0
13/11/2025	12.43	2,106,100	12.04	12.63	12.04	0	0	0
12/11/2025	12.04	489,800	11.94	12.14	11.94	100	1,000	-0.0
11/11/2025	11.94	463,100	11.75	12.04	11.75	0	0	0
10/11/2025	11.75	574,900	11.75	11.94	11.65	0	0	0
07/11/2025	11.84	595,700	12.14	12.24	11.75	0	0	0
06/11/2025	12.14	986,300	11.94	12.33	11.94	0	400	-0.0
05/11/2025	11.94	515,900	11.75	12.04	11.65	0	0	0
04/11/2025	11.84	957,300	12.04	12.04	11.45	400	0	0.0
03/11/2025	12.04	788,100	12.33	12.33	11.84	0	0	0
31/10/2025	12.24	1,861,200	11.75	12.43	11.75	2,100	0	0.0
30/10/2025	11.75	351,100	11.75	11.94	11.55	3,000	0	0.0
29/10/2025	11.65	222,800	11.75	11.75	11.55	0	0	0
28/10/2025	11.75	329,900	11.84	11.84	11.35	0	0	0
27/10/2025	11.75	923,600	11.55	12.14	11.55	0	700	-0.0
24/10/2025	11.26	397,000	11.45	11.45	10.87	200	0	0.0
23/10/2025	11.35	144,900	11.26	11.55	11.26	0	0	0
22/10/2025	11.35	209,800	11.26	11.45	11.16	0	0	0
21/10/2025	11.35	680,100	11.35	11.45	10.96	0	0	0
20/10/2025	10.87	1,076,400	11.65	11.94	10.87	0	0	0
17/10/2025	11.75	510,500	11.75	11.84	11.75	0	0	0
16/10/2025	11.75	712,900	11.84	11.94	11.75	0	0	0
15/10/2025	11.84	569,600	11.84	11.94	11.75	0	0	0
14/10/2025	11.94	676,500	11.84	11.94	11.75	500	400	0.0
13/10/2025	11.94	768,500	11.94	11.94	11.65	0	0	0
10/10/2025	11.84	315,500	11.75	11.94	11.75	0	0	0
09/10/2025	11.84	441,800	11.84	11.84	11.75	0	0	0
08/10/2025	11.94	704,500	12.24	12.24	11.75	0	0	0
07/10/2025	11.84	188,600	11.84	12.04	11.75	0	0	0
06/10/2025	11.84	483,700	11.75	11.84	11.75	0	0	0
03/10/2025	11.75	623,800	11.84	11.84	11.65	0	0	0
02/10/2025	11.75	496,400	11.84	11.94	11.75	500	0	0.0
01/10/2025	11.84	118,300	11.94	11.94	11.84	500	0	0.0
30/09/2025	11.94	568,000	12.04	12.04	11.75	0	1,500	-0.0
29/09/2025	12.04	444,000	11.94	12.04	11.84	0	0	0
26/09/2025	12.04	404,600	11.84	12.04	11.84	0	400	-0.0
25/09/2025	11.84	331,800	11.75	12.04	11.75	1,500	0	0.0
24/09/2025	12.04	427,400	11.84	12.04	11.75	0	0	0
23/09/2025	11.84	361,600	11.84	11.94	11.75	0	0	0
22/09/2025	11.84	677,400	12.04	12.04	11.75	0	0	0
19/09/2025	12.04	381,000	12.04	12.04	11.94	0	2,000	-0.0
18/09/2025	11.94	617,500	12.04	12.14	11.94	0	0	0
17/09/2025	12.04	1,010,800	12.24	12.33	11.94	0	0	0
16/09/2025	12.24	1,185,200	12.33	12.43	12.14	0	0	0
15/09/2025	12.33	1,508,600	12.04	12.33	11.94	0	0	0
12/09/2025	12.04	579,400	11.84	12.14	11.75	0	0	0
11/09/2025	11.94	826,000	11.94	11.94	11.65	0	0	0
10/09/2025	11.94	665,100	11.94	11.94	11.75	0	100	-0.0
09/09/2025	11.94	2,542,900	12.04	12.14	11.75	0	0	0
08/09/2025	12.14	1,672,100	12.33	12.33	12.04	0	0	0
05/09/2025	12.33	1,898,500	12.33	12.73	12.14	0	0	0
04/09/2025	12.33	2,330,000	12.04	12.33	11.84	0	1,000	-0.0
03/09/2025	12.04	1,487,300	12.04	12.24	11.75	0	0	0
29/08/2025	11.94	813,400	12.04	12.24	11.94	0	0	0
28/08/2025	12.04	616,800	12.04	12.14	11.94	35	200	0
27/08/2025	11.94	645,800	12.04	12.14	11.94	0	0	0
26/08/2025	12.04	976,800	11.84	12.04	11.75	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)	-0.80	-6.61%	9,264,800	-640,900	0	11 12.10 11.30
2 tháng (2026-04-20)	-0.90	-7.38%	16,233,200	-650,900	0	11 12.20 11.30
3 tháng (2026-03-19)	-1	-8.13%	39,631,900	-640,500	0	11 12.50 11.30
6 tháng (2025-12-19)	-0.64	-5.38%	170,583,000	-60,400	9.4	11 16 11.30
12 tháng (2025-06-23)	-0.54	-4.60%	336,543,500	-73,565	9.7	10.87 16 11.30
24 tháng (2024-06-27)	-4.07	-26.47%	693,985,601	-679,365	-1.8	7.93 17.42 11.30
36 tháng (2023-07-03)	-0.90	-7.39%	954,086,533	4,755,235	62.6	7.93 17.42 11.30
60 tháng (2021-07-13)	-3.03	-21.14%	2,162,262,207	4,902,535	71.7	6.69 27.14 11.30

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH