Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2018
8.28
 724,020 8.51 8.51 8.20 0 50,000 -0.5
14/09/2018
8.51
 757,615 8.51 8.59 8.44 41,000 350,000 -3.3
13/09/2018
8.51
 967,800 8.44 8.67 8.44 0 350,200 -3.8
12/09/2018
8.44
 1,499,540 8.36 8.91 8.36 0 500,000 -5.4
11/09/2018
8.36
 630,560 8.36 8.44 8.04 0 205,000 -0.0
10/09/2018
8.36
 1,564,640 8.04 8.51 8.12 14,200 500,000 -5.1
07/09/2018
8.04
 1,756,620 7.57 8.36 7.41 1,000 500,000 -5.1
06/09/2018
7.57
 163,715 7.57 7.65 7.49 0 50,000 0
05/09/2018
7.57
 741,180 7.49 7.73 7.33 100 230,000 -2.2
04/09/2018
7.49
 409,150 7.65 7.65 7.41 0 0 0
31/08/2018
7.65
 194,600 7.73 7.73 7.57 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2018
7.73
 877,640 7.49 7.73 7.49 0 300,000 -2.9
29/08/2018
7.49
 427,510 7.49 7.57 7.26 100 0 0.0
28/08/2018
7.49
 150,470 7.49 7.49 7.34 0 0 0
27/08/2018
7.49
 740,380 7.34 7.64 7.26 0 450,000 -4.4
24/08/2018
7.34
 374,900 7.34 7.41 7.19 0 170,000 -1.6
23/08/2018
7.34
 640,165 7.49 7.49 7.26 0 220,000 -2.1
22/08/2018
7.49
 182,812 7.57 7.72 7.49 0 0 0
21/08/2018
7.57
 842,520 7.34 7.72 7.34 0 420,000 -4.2
20/08/2018
7.34
 963,920 7.11 7.41 7.11 15,000 285,000 -2.6
17/08/2018
7.11
 161,324 7.19 7.19 7.04 0 0 0
16/08/2018
7.19
 114,520 7.11 7.19 7.04 0 0 0
15/08/2018
7.11
 364,400 6.96 7.34 7.04 0 0 0
14/08/2018
6.96
 735,352 7.19 7.19 6.81 0 0 0
13/08/2018
7.19
 312,945 7.41 7.41 6.88 0 20,000 -0.2
10/08/2018
7.41
 296,010 7.49 7.57 7.26 0 20,000 -0.2
09/08/2018
7.49
 419,155 7.57 7.79 7.49 0 205,000 -2.1
08/08/2018
7.57
 703,086 7.49 7.72 7.34 0 160,000 -1.6
07/08/2018
7.49
 225,330 7.72 7.79 7.41 0 0 0
06/08/2018
7.72
 798,120 7.57 7.87 7.57 0 540,000 -5.5
03/08/2018
7.57
 1,479,600 7.04 7.79 7.11 40,000 750,000 -6.9
02/08/2018
7.04
 243,850 7.04 7.11 6.88 0 0 0
01/08/2018
7.04
 524,910 6.88 7.19 6.88 40,500 170,000 -1.2
31/07/2018
6.88
 685,910 6.73 7.26 6.81 0 380,000 -3.5
30/07/2018
6.73
 262,470 6.81 6.88 6.66 0 30,000 -0.3
27/07/2018
6.81
 240,310 6.66 6.88 6.66 5,000 0 0.0
26/07/2018
6.66
 342,423 6.73 6.81 6.58 5,000 0 0.0
25/07/2018
6.73
 615,667 6.96 7.04 6.73 70,000 335,000 -2.4
24/07/2018
6.96
 437,000 7.11 7.11 6.88 0 228,800 -2.1
23/07/2018
7.11
 169,240 7.11 7.26 7.04 0 55,000 -0.5
20/07/2018
7.11
 572,999 7.04 7.49 7.04 0 500,100 -4.7
19/07/2018
7.04
 888,960 6.81 7.11 6.81 0 681,100 -6.2
18/07/2018
6.81
 301,940 6.81 6.81 6.58 0 250,000 -2.2
17/07/2018
6.81
 49,010 6.81 6.88 6.66 0 0 0
16/07/2018
6.81
 57,200 6.81 6.96 6.73 0 20,000 -0.2
13/07/2018
6.81
 177,740 6.81 6.96 6.73 0 50,000 -0.5
12/07/2018
6.81
 331,350 6.58 6.96 6.58 250,000 335,000 -0.8
11/07/2018
6.58
 136,101 6.58 6.66 6.43 500 0 0.0
10/07/2018
6.58
 124,219 6.51 6.58 6.36 0 0 0
09/07/2018
6.51
 397,820 6.88 6.96 6.28 0 333,000 -2.9
06/07/2018
6.88
 348,600 7.19 7.19 6.43 0 162,000 -1.4
05/07/2018
7.19
 429,860 7.49 7.57 6.73 0 358,900 -3.3
04/07/2018
7.49
 335,000 7.72 7.79 7.26 0 201,100 -2.0
03/07/2018
7.72
 413,300 8.17 8.17 7.57 0 240,000 -2.5
02/07/2018
8.17
 102,300 8.40 8.40 8.02 0 0 0
29/06/2018
8.40
 109,700 8.55 8.55 8.25 0 0 0
28/06/2018
8.55
 79,400 8.62 8.62 8.40 0 0 0
27/06/2018
8.62
 54,800 8.62 8.62 8.55 0 0 0
26/06/2018
8.62
 90,400 8.62 8.62 8.47 0 0 0
25/06/2018
8.62
 76,200 8.62 8.78 8.62 0 200 -0.0
22/06/2018
8.62
 138,200 8.47 8.70 8.47 0 0 0
21/06/2018
8.47
 80,300 8.62 8.62 8.47 0 0 0
20/06/2018
8.62
 49,900 8.55 8.70 8.40 0 0 0
19/06/2018
8.55
 343,860 8.93 8.93 8.32 0 0 0
18/06/2018
8.93
 202,500 8.93 9.23 8.78 0 0 0
15/06/2018
8.93
 108,800 8.93 9.00 8.78 0 0 0
14/06/2018
8.93
 107,810 9.00 9.00 8.78 0 0 0
13/06/2018
9.00
 118,860 9.00 9.08 8.93 0 0 0
12/06/2018
9.00
 222,500 9.38 9.38 8.85 0 0 0
11/06/2018
9.38
 97,015 9.53 9.68 9.38 0 1,000 -0.0
08/06/2018
9.53
 181,551 9.23 9.53 9.15 0 0 0
07/06/2018
9.23
 507,500 9.08 9.31 9.08 39,800 280,000 -2.9
06/06/2018
9.08
 301,571 9.15 9.23 8.93 196,200 260,000 -0.8
05/06/2018
9.15
 145,119 8.93 9.23 9.00 230,200 260,000 -0.4
04/06/2018
8.93
 562,030 8.70 9.23 8.78 0 340,000 -4.0
01/06/2018
8.70
 466,500 8.47 8.78 8.40 315,800 500,000 -2.0
31/05/2018
8.47
 369,300 8.32 8.47 8.32 75,600 180,000 -1.2
30/05/2018
8.32
 84,800 8.47 8.47 8.25 0 0 0
29/05/2018
8.47
 110,200 8.10 8.47 8.10 0 0 0
28/05/2018
8.10
 226,100 8.70 8.70 7.79 0 0 0
25/05/2018
8.70
 267,600 8.78 8.78 8.32 0 150,000 -1.7
24/05/2018
8.78
 264,001 8.85 9.00 8.62 47,900 200,600 -1.7
23/05/2018
8.85
 286,900 8.62 9.23 8.47 0 169,400 -1.9
22/05/2018
8.62
 370,500 9.08 9.08 8.47 0 120,000 -1.4
21/05/2018
9.08
 457,230 9.38 9.46 9.00 0 160,000 -1.9
18/05/2018
9.38
 146,510 9.46 9.53 9.23 0 80,000 -1.0
17/05/2018
9.46
 177,400 9.61 9.68 9.38 0 70,000 -0.9
16/05/2018
9.61
 87,200 9.76 9.76 9.61 0 0 0
15/05/2018
9.76
 259,610 9.61 9.91 9.61 1,000 160,000 -2.0
14/05/2018
9.61
 329,200 9.46 9.61 9.46 0 210,000 -2.6
11/05/2018
9.46
 362,200 9.76 9.76 9.23 0 142,000 -1.8
10/05/2018
9.76
 100,930 9.84 9.91 9.61 0 26,000 -0.3
09/05/2018
9.84
 133,000 9.99 9.99 9.84 0 42,000 -0.6
08/05/2018
9.99
 399,300 9.84 10.52 9.84 0 250,000 0
07/05/2018
9.84
 271,100 9.76 9.84 9.46 0 113,000 -1.4
04/05/2018
9.76
 218,300 9.61 10.06 9.53 0 152,000 -1.9
03/05/2018
9.61
 360,315 9.76 9.91 9.46 100 218,000 -2.8
02/05/2018
9.76
 303,800 10.21 10.21 9.68 0 244,000 -3.2
27/04/2018
10.21
 267,700 10.36 10.59 10.06 0 176,000 -2.4
26/04/2018
10.36
 307,500 11.12 11.12 10.06 100 119,400 -1.6

Chính sách bảo mật | Điều khoản sử dụng |