Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
32.37
 1,800 32.90 32.90 32.37 1,500 1,800 -0.0
27/04/2018
32.90
 100 32.23 32.90 32.90 0 0 0
26/04/2018
32.23
 1,500 32.23 32.96 32.23 1,000 0 0.0
24/04/2018
32.23
 2,300 31.11 35.01 32.17 2,000 0 0.1
23/04/2018
31.11
 11,222 35.01 35.01 29.20 1,100 0 0
20/04/2018
35.01
 300 35.01 35.34 32.70 100 0 0.0
19/04/2018
35.01
 3,310 35.01 35.01 35.01 3,300 0 0.2
18/04/2018
35.01
 7,200 35.01 35.14 34.35 1,100 0 0.1
17/04/2018
35.01
 1,900 35.34 36.99 35.01 900 0 0.0
16/04/2018
35.34
 1,600 35.27 39.63 35.01 600 0 0.0
13/04/2018
35.27
 4,917 35.14 35.27 35.01 1,400 0 0.1
12/04/2018
35.14
 5,422 35.01 35.14 35.01 2,700 0 0.1
11/04/2018
35.01
 6,000 35.21 35.21 35.01 600 0 0.0
10/04/2018
35.21
 994 35.07 35.21 35.07 300 0 0.0
09/04/2018
35.07
 5,590 35.14 35.14 35.07 1,300 0 0.1
06/04/2018
35.14
 2,615 35.14 35.54 35.01 0 100 -0.0
05/04/2018
35.14
 46,351 35.14 35.14 35.01 3,000 0 0.2
04/04/2018
35.14
 60,700 35.14 35.21 35.07 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
35.14
 13,600 35.14 37.25 35.01 6,800 0 0.4
02/04/2018
35.14
 12,427 35.88 35.88 35.14 0 0 0
30/03/2018
35.88
 4,615 35.88 36.38 34.89 700 0 0.0
29/03/2018
35.88
 800 34.96 35.88 34.83 200 0 0.0
28/03/2018
34.96
 13,210 34.96 35.82 34.71 100 0 0.0
27/03/2018
34.96
 103,300 34.71 34.96 34.40 0 0 0
26/03/2018
34.71
 11,700 34.83 35.14 34.71 0 0 0
23/03/2018
34.83
 2,350 35.57 37.19 34.83 100 0 0.0
22/03/2018
35.57
 16,600 35.33 35.57 35.02 0 0 0
21/03/2018
35.33
 4,900 35.76 35.76 35.33 0 0 0
20/03/2018
35.76
 7,226 35.51 35.95 35.76 0 0 0
19/03/2018
35.51
 21,230 35.33 36.01 35.45 0 0 0
16/03/2018
35.33
 5,500 35.33 35.57 34.71 100 0 0.0
15/03/2018
35.33
 6,818 35.02 36.57 34.83 200 0 0.0
14/03/2018
35.02
 9,020 35.02 35.33 34.71 0 0 0
13/03/2018
35.02
 100 35.57 35.57 35.02 0 0 0
12/03/2018
35.57
 1,811 35.57 35.95 35.57 0 0 0
09/03/2018
35.57
 2,517 35.33 35.70 35.33 0 0 0
08/03/2018
35.33
 29,000 34.71 37.19 35.20 500 0 0.0
07/03/2018
34.71
 11,800 35.02 35.39 34.71 0 0 0
06/03/2018
35.02
 4,400 34.71 37.19 35.02 100 0 0.0
05/03/2018
34.71
 10,500 35.02 37.06 34.71 4,000 0 0.2
02/03/2018
35.02
 17,900 35.39 35.95 34.21 1,200 0 0.1
01/03/2018
35.39
 3,141 36.26 36.57 35.33 3,000 0 0.2
28/02/2018
36.26
 10,500 35.95 36.26 35.33 800 0 0.0
27/02/2018
35.95
 200 35.33 37.74 35.95 100 0 0.0
26/02/2018
35.33
 33,500 36.57 36.57 35.26 0 0 0
23/02/2018
36.57
 200 35.95 36.57 36.57 0 0 0
22/02/2018
35.95
 1,400 35.95 35.95 35.64 900 0 0.1
21/02/2018
35.95
 1,800 33.78 37.12 35.33 100 0 0.0
13/02/2018
33.78
 200 33.78 37.62 33.78 100 0 0.0
12/02/2018
33.78
 12,370 36.26 37.12 33.47 3,400 0 0.2
09/02/2018
36.26
 17,360 34.46 36.57 33.47 3,900 0 0.2
08/02/2018
34.46
 16,200 34.46 37.81 34.40 2,000 0 0.1
07/02/2018
34.46
 1,200 34.40 38.05 34.46 100 0 0.0
06/02/2018
34.40
 13,400 34.71 35.95 29.75 3,700 4,900 -0.1
05/02/2018
34.71
 6,900 37.06 37.06 34.71 0 0 0
02/02/2018
37.06
 900 38.36 38.36 37.00 100 0 0.0
01/02/2018
38.36
 36,600 35.64 38.36 35.02 2,000 5,000 -0.2
31/01/2018
35.64
 13,500 38.74 38.74 34.09 6,700 0 0.4
30/01/2018
38.74
 5,950 38.74 38.92 38.43 3,500 0 0.2
29/01/2018
38.74
 6,780 39.05 39.05 38.74 3,300 0 0.2
26/01/2018
39.05
 6,660 38.74 39.11 38.74 0 0 0
25/01/2018
38.74
 18,660 38.67 39.60 38.43 4,800 0 0.3
24/01/2018
38.67
 10,825 37.81 38.98 37.81 200 0 0.0
23/01/2018
37.81
 4,850 37.19 38.98 37.19 200 0 0.0
22/01/2018
37.19
 12,800 36.69 37.19 36.69 100 0 0.0
19/01/2018
36.69
 1,710 37.81 37.81 36.69 100 0 0.0
18/01/2018
37.81
 49,600 37.37 39.05 34.09 700 200 0.0
17/01/2018
37.37
 12,816 35.95 40.29 36.01 100 0 0.0
16/01/2018
35.95
 12,534 36.26 36.26 35.95 0 0 0
15/01/2018
36.26
 2,340 36.26 37.12 35.64 100 0 0.0
12/01/2018
36.26
 16,120 35.26 36.57 35.45 500 0 0.0
11/01/2018
35.26
 9,000 35.14 36.57 35.26 100 0 0.0
10/01/2018
35.14
 24,350 35.33 37.12 35.14 7,900 0 0.4
09/01/2018
35.33
 27,510 35.14 35.45 35.08 1,400 0 0.1
08/01/2018
35.14
 2,930 35.08 37.12 35.08 300 0 0.0
05/01/2018
35.08
 24,100 35.02 35.33 35.02 8,900 0 0.5
04/01/2018
35.02
 17,000 34.71 35.33 34.77 0 0 0
03/01/2018
34.71
 5,900 35.26 35.39 34.71 3,900 0 0.2
02/01/2018
35.26
 2,730 35.95 35.95 35.26 900 0 0.1
29/12/2017
35.95
 9,100 34.34 35.95 34.09 2,900 0 0.2
28/12/2017
34.34
 7,740 34.15 34.40 33.47 2,600 0 0.1
27/12/2017
34.15
 3,127 34.40 34.40 34.15 0 0 0
26/12/2017
34.40
 18,700 33.78 34.40 34.03 6,200 0 0.3
25/12/2017
33.78
 14,500 34.09 34.15 33.78 2,000 0 0.1
22/12/2017
34.09
 5,720 34.09 34.40 34.09 1,800 0 0.1
21/12/2017
34.09
 6,230 34.09 35.02 34.09 2,820 0 0.2
20/12/2017
34.09
 9,500 34.15 34.71 34.09 5,400 0 0.3
19/12/2017
34.15
 14,630 34.27 34.89 34.09 7,100 0 0.4
18/12/2017
34.27
 13,800 34.09 35.02 33.96 700 0 0.0
15/12/2017
34.09
 7,520 33.59 34.09 33.41 900 0 0.0
14/12/2017
33.59
 1,007 32.91 33.59 32.91 0 0 0
13/12/2017
32.91
 1,830 32.79 32.91 32.79 400 0 0.0
12/12/2017
32.79
 7,820 34.21 34.40 32.60 3,400 0 0.2
11/12/2017
34.21
 5,620 34.09 34.71 33.16 100 0 0.0
08/12/2017
34.09
 13,100 35.26 35.26 32.54 1,600 0 0.1
07/12/2017
35.26
 21,600 35.82 37.12 33.47 8,500 14,300 -0.3
06/12/2017
35.82
 61,270 35.14 36.50 34.40 16,600 27,500 -0.6
05/12/2017
35.14
 106,277 32.29 35.95 32.85 200 68,500 -3.8
04/12/2017
32.29
 19,200 32.23 32.29 32.23 2,700 0 0.1
01/12/2017
32.23
 13,500 32.23 34.09 32.17 5,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |