Tổng Công ty cổ phần May Việt Tiến (vgg)

37
-1.70
(-4.39%)
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
(2026-08-18) 		0.20 0.52% 46,000 0 0
37
43.30
37
2 tháng
(2026-07-20) 		0.80 2.11% 66,800 0 0
37
43.70
37
3 tháng
(2026-06-19) 		0.10 0.26% 103,000 0 0
37
43.70
37
6 tháng
(2026-03-23) 		-1.54 -3.83% 211,900 0 0
35.76
43.70
37
12 tháng
(2025-09-22) 		-4.38 -10.16% 674,200 0 0
35.76
43.70
37
24 tháng
(2024-09-27) 		2.26 6.21% 2,728,627 0 0
30.21
45.87
37
36 tháng
(2023-10-03) 		7.59 24.39% 6,025,312 0 0
27.51
45.87
37
60 tháng
(2021-10-13) 		4.60 13.50% 12,797,136 748,300 32.4
22.81
45.87
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
45.13
 81,066 44.03 45.33 43.51 1,200 1,200 0.0
12/04/2019
44.03
 122,070 42.86 44.55 42.34 6,500 2,500 0.3
11/04/2019
42.86
 32,940 42.21 42.86 41.89 23,000 0 1.5
10/04/2019
42.21
 31,300 42.28 42.54 41.43 8,100 100 0.5
09/04/2019
42.28
 110,060 43.06 43.38 42.15 12,100 500 0.8
08/04/2019
43.06
 27,443 42.86 43.38 42.21 7,900 100 0.5
05/04/2019
42.86
 61,230 42.73 43.51 42.47 100 300 -0.0
04/04/2019
42.73
 49,720 42.99 43.51 40.26 1,700 500 0.1
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
42.99
 40,041 41.76 43.51 42.21 8,980 100 0.6
02/04/2019
41.76
 105,971 42.80 44.04 41.76 2,250 5,000 -0.2
01/04/2019
42.80
 61,711 40.53 42.80 41.02 630 0 0.0
29/03/2019
40.53
 59,641 40.03 40.77 40.03 1,070 30 0.1
28/03/2019
40.03
 53,060 41.02 41.08 39.79 520 0 0.0
27/03/2019
41.02
 56,550 40.03 41.33 39.97 17,700 0 1.2
26/03/2019
40.03
 53,981 40.03 41.27 39.42 100 0 0.0
25/03/2019
40.03
 60,680 41.33 42.50 39.79 2,810 0 0.2
22/03/2019
41.33
 59,040 41.88 42.50 41.33 840 0 0.1
21/03/2019
41.88
 138,053 41.57 43.73 41.27 3,930 1,700 0.2
20/03/2019
41.57
 110,170 41.88 42.07 40.65 120 2,000 -0.1
19/03/2019
41.88
 316,940 40.53 42.07 40.53 0 8,300 -0.6
18/03/2019
40.53
 188,940 37.45 40.53 37.63 14,800 300 0.9
15/03/2019
37.45
 93,705 37.45 37.57 37.14 685 0 0.0
14/03/2019
37.45
 78,741 37.88 37.88 37.26 900 0 0.1
13/03/2019
37.88
 202,290 37.57 38.49 37.32 0 0 0
12/03/2019
37.57
 150,451 36.15 37.57 36.34 200 0 0.0
11/03/2019
36.15
 31,200 36.03 36.34 35.72 8,100 0 0.5
08/03/2019
36.03
 40,459 35.72 36.65 35.72 100 0 0.0
07/03/2019
35.72
 136,500 34.92 36.03 34.49 16,000 800 0.9
06/03/2019
34.92
 9,920 35.11 35.11 34.18 0 0 0
05/03/2019
35.11
 27,331 35.11 35.48 34.80 100 300 -0.0
04/03/2019
35.11
 13,656 34.18 35.11 34.55 0 0 0
01/03/2019
34.18
 28,880 33.57 34.43 33.63 10,100 0 0.6
28/02/2019
33.57
 34,210 33.57 34.18 33.50 10,200 0 0.6
27/02/2019
33.57
 23,330 33.50 33.57 33.44 0 0 0
26/02/2019
33.50
 12,600 33.32 33.57 33.44 0 0 0
25/02/2019
33.32
 3,305 33.26 33.57 33.32 0 0 0
22/02/2019
33.26
 27,110 33.87 33.87 33.26 0 0 0
21/02/2019
33.87
 4,600 33.87 34.00 33.57 0 0 0
20/02/2019
33.87
 10,900 33.87 35.04 33.87 10,100 0 0.6
19/02/2019
33.87
 24,860 34.49 34.49 33.87 0 0 0
18/02/2019
34.49
 19,250 35.04 35.60 34.49 10,100 0 0.6
15/02/2019
35.04
 21,800 35.11 35.11 32.70 10,200 0 0.6
14/02/2019
35.11
 21,804 35.11 35.11 34.98 10,000 0 0.6
13/02/2019
35.11
 14,016 34.80 36.89 34.18 10,100 0 0.6
12/02/2019
34.80
 14,860 34.12 34.80 33.87 5,800 0 0.3
11/02/2019
34.12
 7,000 33.26 34.12 33.38 5,400 300 0.3
01/02/2019
33.26
 2,100 33.26 34.43 33.26 100 0 0.0
31/01/2019
33.26
 12,062 33.26 33.38 32.89 0 0 0
30/01/2019
33.26
 4,414 32.03 33.26 32.15 0 0 0
29/01/2019
32.03
 300 31.90 32.03 32.03 0 0 0
28/01/2019
31.90
 2,600 31.97 33.20 31.90 100 0 0.0
25/01/2019
31.97
 10,850 32.27 33.26 31.97 100 0 0.0
24/01/2019
32.27
 0 32.03 32.27 32.27 0 0 0
23/01/2019
32.03
 2,400 32.64 32.64 32.03 0 0 0
22/01/2019
32.64
 6,000 32.03 32.64 32.21 0 0 0
21/01/2019
32.03
 5,850 32.03 32.58 31.97 100 0 0.0
18/01/2019
32.03
 1,700 32.03 32.03 31.84 0 0 0
17/01/2019
32.03
 2,900 32.03 33.26 31.97 100 0 0.0
16/01/2019
32.03
 4,404 32.03 32.03 31.72 0 0 0
15/01/2019
32.03
 4,600 30.92 32.03 31.41 100 0 0.0
14/01/2019
30.92
 3,060 30.79 32.52 30.92 0 0 0
11/01/2019
30.79
 4,190 31.10 31.10 30.61 0 0 0
10/01/2019
31.10
 3,186 30.79 31.10 30.67 0 0 0
09/01/2019
30.79
 3,000 30.86 30.86 30.36 0 0 0
08/01/2019
30.86
 460 30.79 31.35 30.86 0 0 0
07/01/2019
30.79
 1,710 30.43 31.41 30.79 0 0 0
04/01/2019
30.43
 1,574 30.55 31.41 29.75 0 0 0
03/01/2019
30.55
 1,200 30.92 30.92 30.55 0 0 0
02/01/2019
30.92
 200 31.16 32.03 30.92 100 0 0.0
28/12/2018
31.16
 11,040 30.86 31.16 30.79 3,100 0 0.2
27/12/2018
30.86
 3,000 30.61 31.41 30.79 100 800 -0.0
26/12/2018
30.61
 14,500 30.73 33.26 30.61 3,700 10,400 -0.3
25/12/2018
30.73
 29,900 31.72 31.72 30.30 7,000 11,200 -0.2
24/12/2018
31.72
 9,905 32.03 35.11 31.41 3,400 1,100 0.1
21/12/2018
32.03
 16,002 32.33 32.33 31.84 4,400 4,500 -0.0
20/12/2018
32.33
 9,900 32.58 32.64 31.84 2,700 0 0.1
19/12/2018
32.58
 6,700 32.58 33.20 32.09 3,200 500 0.1
18/12/2018
32.58
 6,400 31.97 32.58 32.03 1,100 0 0.1
17/12/2018
31.97
 5,702 32.89 33.07 31.97 2,900 0 0.2
14/12/2018
32.89
 9,800 32.89 32.95 32.89 3,600 0 0.2
13/12/2018
32.89
 3,700 32.89 33.14 32.89 1,700 0 0.1
12/12/2018
32.89
 4,702 32.89 32.95 32.89 2,700 1,000 0.1
11/12/2018
32.89
 7,000 32.95 33.01 32.89 1,900 0 0.1
10/12/2018
32.95
 3,968 32.89 33.50 32.83 1,900 0 0.1
07/12/2018
32.89
 8,800 32.70 32.89 32.83 3,000 0 0.2
06/12/2018
32.70
 5,642 32.70 33.14 32.70 1,100 0 0.1
05/12/2018
32.70
 21,300 33.26 33.26 32.64 6,000 0 0.3
04/12/2018
33.26
 5,200 32.95 33.26 32.64 1,700 0 0.1
03/12/2018
32.95
 11,300 33.44 33.44 32.64 1,700 0 0.1
30/11/2018
33.44
 4,100 32.95 33.44 32.64 0 0 0
29/11/2018
32.95
 13,900 33.07 33.26 32.64 1,700 0 0.1
28/11/2018
33.07
 2,019 33.26 33.87 33.01 1,000 0 0.1
27/11/2018
33.26
 2,610 33.69 33.69 33.26 1,700 0 0.1
26/11/2018
33.69
 8,300 33.26 33.69 33.26 1,700 0 0.1
23/11/2018
33.26
 11,300 33.26 34.18 33.26 1,800 0 0.1
22/11/2018
33.26
 8,513 33.57 33.57 33.26 1,700 0 0.1
21/11/2018
33.57
 5,100 33.26 34.43 33.26 1,700 0 0.1
20/11/2018
33.26
 5,630 33.75 33.94 33.26 1,400 0 0.1
19/11/2018
33.75
 1,003 33.75 34.43 33.75 300 0 0.0
16/11/2018
33.75
 4,751 33.69 34.12 33.69 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |