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)
15/11/2018
33.69
 1,930 33.57 34.37 33.69 1,100 0 0.1
14/11/2018
33.57
 1,530 34.06 34.18 33.57 100 0 0.0
13/11/2018
34.06
 16,700 32.64 34.37 33.20 100 0 0.0
12/11/2018
32.64
 11,600 32.64 33.14 32.64 2,200 0 0.1
09/11/2018
32.64
 5,751 33.26 33.26 32.64 2,200 0 0.1
08/11/2018
33.26
 3,900 33.26 33.26 33.26 1,800 0 0.1
07/11/2018
33.26
 4,000 33.26 33.32 32.83 2,200 2,200 0
06/11/2018
33.26
 6,700 32.95 33.44 33.26 2,200 0 0.1
05/11/2018
32.95
 7,750 33.57 34.43 32.89 2,200 0 0.1
02/11/2018
33.57
 7,700 32.95 33.81 33.14 0 0 0
01/11/2018
32.95
 9,100 33.50 34.31 32.95 2,200 0 0.1
31/10/2018
33.50
 20,403 32.64 33.50 32.95 600 0 0.0
30/10/2018
32.64
 7,917 32.46 33.50 32.64 2,200 0 0.1
29/10/2018
32.46
 4,300 33.20 33.20 32.46 1,800 0 0.1
26/10/2018
33.20
 1,800 33.57 34.49 33.20 100 0 0.0
25/10/2018
33.57
 14,600 33.07 33.87 32.03 2,200 0 0.1
24/10/2018
33.07
 14,100 33.87 35.23 33.07 2,200 0 0.1
23/10/2018
33.87
 11,980 35.11 35.23 33.87 2,000 0 0.1
22/10/2018
35.11
 1,320 35.17 36.34 35.11 200 0 0.0
19/10/2018
35.17
 9,000 35.11 35.23 34.80 6,400 0 0.4
18/10/2018
35.11
 12,720 35.41 35.41 35.11 7,600 0 0.4
17/10/2018
35.41
 5,940 35.11 35.97 35.11 4,000 0 0.2
16/10/2018
35.11
 1,610 34.49 36.34 34.67 800 0 0.0
15/10/2018
34.49
 3,080 36.77 36.77 34.43 100 0 0.0
12/10/2018
36.77
 29,090 34.55 38.19 32.64 400 0 0.0
11/10/2018
34.55
 71,045 36.21 36.65 34.55 2,000 0 0.1
10/10/2018
36.21
 35,900 36.52 37.02 36.03 900 0 0.1
09/10/2018
36.52
 11,913 36.77 37.02 35.72 0 0 0
08/10/2018
36.77
 37,050 36.77 37.08 36.03 0 0 0
05/10/2018
36.77
 95,710 35.97 37.20 35.72 200 0 0.0
04/10/2018
35.97
 15,590 35.11 36.34 35.48 2,100 0 0.1
03/10/2018
35.11
 25,780 35.72 36.95 35.11 2,100 0 0.1
02/10/2018
35.72
 32,800 35.72 36.46 35.72 2,000 0 0.1
01/10/2018
35.72
 8,050 36.34 36.65 35.72 0 0 0
28/09/2018
36.34
 41,239 37.38 38.12 36.34 100 0 0.0
27/09/2018
37.38
 207,554 35.23 38.19 35.66 1,600 15,500 -0.8
26/09/2018
35.23
 22,560 34.24 36.34 34.98 4,200 0 0.2
25/09/2018
34.24
 27,826 34.37 35.60 33.87 1,600 0 0.1
24/09/2018
34.37
 43,600 34.49 34.98 33.57 3,100 0 0.2
21/09/2018
34.49
 30,520 35.60 35.78 34.49 4,000 0 0.2
20/09/2018
35.60
 5,790 36.03 36.03 35.60 0 0 0
19/09/2018
36.03
 143,780 34.98 36.95 35.04 0 0 0
18/09/2018
34.98
 160,830 32.64 34.98 32.64 0 0 0
17/09/2018
32.64
 9,001 32.33 32.64 32.03 100 0 0.0
14/09/2018
32.33
 14,620 32.52 32.52 31.97 2,400 0 0.1
13/09/2018
32.52
 300 32.40 32.52 32.52 100 0 0.0
12/09/2018
32.40
 6,800 31.66 32.40 31.66 2,300 0 0.1
11/09/2018
31.66
 7,430 31.66 31.72 31.66 2,300 0 0.0
10/09/2018
31.66
 4,210 32.15 32.15 31.66 2,200 0 0.1
07/09/2018
32.15
 13,101 31.41 32.33 31.53 1,000 0 0.1
06/09/2018
31.41
 15,002 31.53 31.60 31.41 5,300 0 0
05/09/2018
31.53
 4,917 30.92 31.72 31.41 0 0 0
04/09/2018
30.92
 1,883 32.33 32.33 30.92 900 0 0.0
31/08/2018
32.33
 2,060 31.60 32.46 31.60 1,700 0 0.1
30/08/2018
31.60
 87 31.60 31.60 31.60 0 0 0
29/08/2018
31.60
 100 31.04 31.60 31.60 100 0 0.0
28/08/2018
31.04
 136 31.72 31.72 31.04 0 0 0
27/08/2018
31.72
 110 31.04 31.72 31.72 100 0 0.0
24/08/2018
31.04
 600 30.98 31.04 30.98 500 0 0.0
23/08/2018
30.98
 800 30.92 31.66 30.98 0 0 0
22/08/2018
30.92
 400 30.92 31.35 30.92 0 0 0
21/08/2018
30.92
 0 30.92 30.92 30.92 0 0 0
20/08/2018
30.92
 100 30.92 30.92 30.92 0 0 0
17/08/2018
30.92
 270 30.79 30.98 30.92 0 0 0
16/08/2018
30.79
 7,900 31.41 32.64 30.79 2,500 0 0.1
15/08/2018
31.41
 3,104 30.86 31.41 30.79 1,500 0 0.1
14/08/2018
30.86
 4,220 31.60 31.60 30.49 0 0 0
13/08/2018
31.60
 1,650 31.72 31.72 31.60 1,500 0 0.1
10/08/2018
31.72
 910 32.64 32.64 31.53 600 100 0.0
09/08/2018
32.64
 100 31.41 32.64 32.64 100 0 0.0
08/08/2018
31.41
 5,490 32.64 32.64 31.41 500 0 0.0
07/08/2018
32.64
 100 31.78 32.64 32.64 100 0 0.0
06/08/2018
31.78
 475 32.03 32.64 31.78 300 0 0.0
03/08/2018
32.03
 8,690 31.78 32.64 31.78 1,700 0 0.1
02/08/2018
31.78
 2,890 32.03 35.11 31.78 1,700 0 0.1
01/08/2018
32.03
 11,910 34.43 34.49 31.53 100 0 0.0
31/07/2018
34.43
 11,843 30.79 34.49 30.79 1,500 0 0.1
30/07/2018
30.79
 1,030 30.49 30.79 30.49 0 0 0
27/07/2018
30.49
 10 30.49 30.49 30.49 0 0 0
26/07/2018
30.49
 0 30.43 30.49 30.49 0 0 0
25/07/2018
30.43
 10,200 30.55 32.03 30.43 2,400 0 0.1
24/07/2018
30.55
 1,200 30.49 30.55 30.49 1,100 0 0.1
23/07/2018
30.49
 2,230 30.24 30.55 30.49 0 0 0
20/07/2018
30.24
 1,300 30.18 30.79 30.24 0 0 0
19/07/2018
30.18
 4,800 30.18 30.18 30.18 0 900 -0.0
18/07/2018
30.18
 300 30.18 30.18 30.18 0 0 0
17/07/2018
30.18
 39,830 30.18 30.18 30.18 2,300 0 0.1
16/07/2018
30.18
 8,800 30.49 30.49 30.18 2,300 0 0.1
13/07/2018
30.49
 7,700 30.73 30.73 30.18 100 0 0.0
12/07/2018
30.73
 100 29.87 30.73 30.73 100 0 0.0
11/07/2018
29.87
 1,490 30.73 30.73 29.87 500 0 0.0
10/07/2018
30.73
 600 31.97 32.33 27.22 100 100 0.0
09/07/2018
31.97
 200 30.49 31.97 31.97 100 0 0.0
06/07/2018
30.49
 800 31.53 31.53 28.95 100 0 0.0
05/07/2018
31.53
 10 29.93 31.53 31.53 0 0 0
04/07/2018
29.93
 200 30.30 33.14 29.93 100 0 0.0
03/07/2018
30.30
 2,540 30.30 30.36 30.30 2,100 0 0.1
02/07/2018
30.30
 34,460 35.04 35.04 30.30 100 100 0.0
29/06/2018
35.04
 5,060 30.49 35.04 30.18 500 0 0.0
28/06/2018
30.49
 1,800 30.49 30.49 30.49 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |