Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
0
(0%)
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2018
31.97
 2,140 31.97 32.03 31.97 1,500 0 0.1
25/06/2018
31.97
 2,400 31.45 34.88 31.97 100 0 0.0
22/06/2018
31.45
 5,900 31.97 36.17 31.45 1,900 0 0.1
21/06/2018
31.97
 4,300 31.97 31.97 31.32 1,300 0 0.1
20/06/2018
31.97
 4,400 31.97 31.97 31.91 2,100 0 0.1
19/06/2018
31.97
 7,301 31.91 31.97 31.91 2,100 0 0.1
18/06/2018
31.91
 5,246 31.91 32.03 31.91 0 0 0
15/06/2018
31.91
 8,000 31.97 32.03 31.91 2,100 0 0.1
14/06/2018
31.97
 7,850 32.03 32.03 31.97 800 0 0.0
13/06/2018
32.03
 304 32.29 32.29 32.03 0 0 0
12/06/2018
32.29
 9,200 31.91 33.78 31.91 1,800 0 0.1
11/06/2018
31.91
 7,090 31.97 33.13 31.91 2,200 0 0.1
08/06/2018
31.97
 6,800 31.84 31.97 31.97 0 0 0
07/06/2018
31.84
 13,500 32.29 32.29 31.84 0 2,100 -0.1
06/06/2018
32.29
 14,640 31.52 32.29 31.78 0 0 0
05/06/2018
31.52
 17,400 31.84 31.84 31.52 2,100 0 0.1
04/06/2018
31.84
 9,700 31.78 31.84 31.78 0 0 0
01/06/2018
31.78
 11,300 33.00 33.59 31.71 2,300 0 0.1
31/05/2018
33.00
 15,320 31.78 33.00 31.71 7,200 0 0.4
30/05/2018
31.78
 9,840 31.65 33.91 31.65 100 800 -0.0
29/05/2018
31.65
 1,000 31.32 34.36 31.32 500 0 0.0
28/05/2018
31.32
 1,800 31.32 33.59 31.32 1,100 0 0.1
25/05/2018
31.32
 9,000 31.71 34.17 31.32 4,300 0 0.2
24/05/2018
31.71
 13,860 31.91 35.52 31.65 3,600 0 0.2
23/05/2018
31.91
 7,300 31.65 31.91 31.65 3,000 0 0.1
22/05/2018
31.65
 8,920 31.65 32.29 31.65 8,100 0 0.4
21/05/2018
31.65
 5,416 31.58 31.71 31.65 4,400 0 0.2
18/05/2018
31.58
 6,700 32.29 32.29 31.58 6,100 0 0.3
17/05/2018
32.29
 611 32.94 32.94 32.29 0 0 0
16/05/2018
32.94
 100 34.17 34.17 32.94 100 0 0.0
15/05/2018
34.17
 3,900 31.45 34.17 31.39 1,100 0 0.1
14/05/2018
31.45
 2,700 31.07 34.23 31.13 100 0 0.0
11/05/2018
31.07
 14,800 31.97 31.97 31.07 1,400 0 0.1
10/05/2018
31.97
 6,600 32.29 32.29 31.97 3,800 0 0.2
09/05/2018
32.29
 800 34.23 34.23 32.29 100 0 0.0
08/05/2018
34.23
 7,552 31.97 34.23 31.97 3,600 0 0
07/05/2018
31.97
 7,600 31.71 32.94 31.78 100 0 0.0
04/05/2018
31.71
 2,950 31.71 31.71 31.32 1,700 1,800 -0.0
03/05/2018
31.71
 3,520 31.65 33.59 31.71 3,100 1,500 0.1
02/05/2018
31.65
 1,800 32.16 32.16 31.65 1,500 1,800 -0.0
27/04/2018
32.16
 100 31.52 32.16 32.16 0 0 0
26/04/2018
31.52
 1,500 31.52 32.23 31.52 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |