Tập đoàn Dệt May Việt Nam (vgt)

11.30
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
(2026-05-18) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2018
9.46
 599,410 8.91 9.70 9.07 0 0 0
30/10/2018
8.91
 253,740 8.99 10.33 8.59 0 0 0
29/10/2018
8.99
 249,000 8.99 9.22 8.83 100 0 0.0
26/10/2018
8.99
 512,925 9.15 9.70 8.99 0 0 0
25/10/2018
9.15
 734,098 9.30 9.30 8.51 0 0 0
24/10/2018
9.30
 668,930 9.70 9.70 9.22 0 0 0
23/10/2018
9.70
 1,041,200 9.93 9.93 9.46 0 0 0
22/10/2018
9.93
 372,901 10.17 10.17 9.86 0 14,200 -0.2
19/10/2018
10.17
 530,976 9.93 10.25 9.70 0 0 0
18/10/2018
9.93
 622,187 10.01 10.33 9.78 0 0 0
17/10/2018
10.01
 701,271 9.70 10.01 9.78 0 0 0
16/10/2018
9.70
 321,130 9.62 9.78 9.54 0 0 0
15/10/2018
9.62
 560,680 9.93 10.01 9.54 0 0 0
12/10/2018
9.93
 978,355 9.46 10.01 9.15 0 0 0
11/10/2018
9.46
 2,165,127 10.17 10.33 9.07 0 0 0
10/10/2018
10.17
 1,911,953 10.49 10.80 10.09 0 0 0
09/10/2018
10.49
 434,441 10.49 10.56 10.25 0 0 0
08/10/2018
10.49
 418,383 10.56 10.56 10.33 0 0 0
05/10/2018
10.56
 2,330,858 10.25 10.96 10.17 0 47,400 -0.6
04/10/2018
10.25
 759,890 10.17 10.33 10.01 0 90,900 -1.2
03/10/2018
10.17
 524,000 10.17 10.25 9.93 0 90,900 -1.2
02/10/2018
10.17
 888,009 10.01 10.41 9.93 0 88,500 -1.1
01/10/2018
10.01
 1,200,280 10.41 10.49 9.86 0 55,200 -0.7
28/09/2018
10.41
 1,013,961 10.56 10.64 10.25 0 0 0
27/09/2018
10.56
 1,494,129 10.56 10.96 10.49 0 100,000 -1.4
26/09/2018
10.56
 1,545,079 10.33 10.72 10.25 0 151,000 -2.0
25/09/2018
10.33
 1,881,769 9.93 10.56 9.86 0 800,000 -10.5
24/09/2018
9.93
 724,946 9.78 10.09 9.62 0 180,000 -2.3
21/09/2018
9.78
 1,901,874 10.33 10.33 9.54 0 0 0
20/09/2018
10.33
 2,113,345 10.09 11.12 10.09 0 470,000 -6.2
19/09/2018
10.09
 1,865,760 9.15 10.09 9.15 0 500,000 -6.4
18/09/2018
9.15
 2,854,219 8.28 9.30 8.04 0 505,000 -5.6
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

Chính sách bảo mật | Điều khoản sử dụng |