Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		1.40 3.26% 48,700 0 0
42.60
44.40
43.70
2 tháng
(2025-12-01) 		0.99 2.27% 87,400 -7,400 -0.3
42.04
44.60
43.70
3 tháng
(2025-11-03) 		1.18 2.74% 119,300 -15,000 -0.7
42.04
44.60
43.70
6 tháng
(2025-08-04) 		-1.07 -2.35% 313,800 -19,700 -0.9
41.16
46.25
43.70
12 tháng
(2025-02-04) 		1.75 4.10% 1,544,566 -12,700 -0.6
31.68
47.42
43.70
24 tháng
(2024-02-15) 		14.09 46.50% 4,664,810 -27,810 -1.0
30.14
47.42
43.70
36 tháng
(2023-02-15) 		16.09 56.85% 9,621,954 31,590 3.2
26.36
47.42
43.70
60 tháng
(2021-02-25) 		10.90 32.54% 14,518,029 1,001,990 46.5
23.92
47.42
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2018
31.52
 2,300 30.42 34.23 31.45 2,000 0 0.1
23/04/2018
30.42
 11,222 34.23 34.23 28.55 1,100 0 0
20/04/2018
34.23
 300 34.23 34.55 31.97 100 0 0.0
19/04/2018
34.23
 3,310 34.23 34.23 34.23 3,300 0 0.2
18/04/2018
34.23
 7,200 34.23 34.36 33.59 1,100 0 0.1
17/04/2018
34.23
 1,900 34.55 36.17 34.23 900 0 0.0
16/04/2018
34.55
 1,600 34.49 38.75 34.23 600 0 0.0
13/04/2018
34.49
 4,917 34.36 34.49 34.23 1,400 0 0.1
12/04/2018
34.36
 5,422 34.23 34.36 34.23 2,700 0 0.1
11/04/2018
34.23
 6,000 34.42 34.42 34.23 600 0 0.0
10/04/2018
34.42
 994 34.30 34.42 34.30 300 0 0.0
09/04/2018
34.30
 5,590 34.36 34.36 34.30 1,300 0 0.1
06/04/2018
34.36
 2,615 34.36 34.75 34.23 0 100 -0.0
05/04/2018
34.36
 46,351 34.36 34.36 34.23 3,000 0 0.2
04/04/2018
34.36
 60,700 34.36 34.42 34.30 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
34.36
 13,600 34.36 36.43 34.23 6,800 0 0.4
02/04/2018
34.36
 12,427 35.09 35.09 34.36 0 0 0
30/03/2018
35.09
 4,615 35.09 35.57 34.12 700 0 0.0
29/03/2018
35.09
 800 34.18 35.09 34.06 200 0 0.0
28/03/2018
34.18
 13,210 34.18 35.03 33.94 100 0 0.0
27/03/2018
34.18
 103,300 33.94 34.18 33.63 0 0 0
26/03/2018
33.94
 11,700 34.06 34.36 33.94 0 0 0
23/03/2018
34.06
 2,350 34.78 36.36 34.06 100 0 0.0
22/03/2018
34.78
 16,600 34.54 34.78 34.24 0 0 0
21/03/2018
34.54
 4,900 34.97 34.97 34.54 0 0 0
20/03/2018
34.97
 7,226 34.72 35.15 34.97 0 0 0
19/03/2018
34.72
 21,230 34.54 35.21 34.66 0 0 0
16/03/2018
34.54
 5,500 34.54 34.78 33.94 100 0 0.0
15/03/2018
34.54
 6,818 34.24 35.75 34.06 200 0 0.0
14/03/2018
34.24
 9,020 34.24 34.54 33.94 0 0 0
13/03/2018
34.24
 100 34.78 34.78 34.24 0 0 0
12/03/2018
34.78
 1,811 34.78 35.15 34.78 0 0 0
09/03/2018
34.78
 2,517 34.54 34.91 34.54 0 0 0
08/03/2018
34.54
 29,000 33.94 36.36 34.42 500 0 0.0
07/03/2018
33.94
 11,800 34.24 34.60 33.94 0 0 0
06/03/2018
34.24
 4,400 33.94 36.36 34.24 100 0 0.0
05/03/2018
33.94
 10,500 34.24 36.24 33.94 4,000 0 0.2
02/03/2018
34.24
 17,900 34.60 35.15 33.45 1,200 0 0.1
01/03/2018
34.60
 3,141 35.45 35.75 34.54 3,000 0 0.2
28/02/2018
35.45
 10,500 35.15 35.45 34.54 800 0 0.0
27/02/2018
35.15
 200 34.54 36.91 35.15 100 0 0.0
26/02/2018
34.54
 33,500 35.75 35.75 34.48 0 0 0
23/02/2018
35.75
 200 35.15 35.75 35.75 0 0 0
22/02/2018
35.15
 1,400 35.15 35.15 34.84 900 0 0.1
21/02/2018
35.15
 1,800 33.03 36.30 34.54 100 0 0.0
13/02/2018
33.03
 200 33.03 36.78 33.03 100 0 0.0
12/02/2018
33.03
 12,370 35.45 36.30 32.72 3,400 0 0.2
09/02/2018
35.45
 17,360 33.69 35.75 32.72 3,900 0 0.2
08/02/2018
33.69
 16,200 33.69 36.97 33.63 2,000 0 0.1
07/02/2018
33.69
 1,200 33.63 37.21 33.69 100 0 0.0
06/02/2018
33.63
 13,400 33.94 35.15 29.09 3,700 4,900 -0.1
05/02/2018
33.94
 6,900 36.24 36.24 33.94 0 0 0
02/02/2018
36.24
 900 37.51 37.51 36.18 100 0 0.0
01/02/2018
37.51
 36,600 34.84 37.51 34.24 2,000 5,000 -0.2
31/01/2018
34.84
 13,500 37.87 37.87 33.33 6,700 0 0.4
30/01/2018
37.87
 5,950 37.87 38.06 37.57 3,500 0 0.2
29/01/2018
37.87
 6,780 38.18 38.18 37.87 3,300 0 0.2
26/01/2018
38.18
 6,660 37.87 38.24 37.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |