Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
37.87
 18,660 37.81 38.72 37.57 4,800 0 0.3
24/01/2018
37.81
 10,825 36.97 38.12 36.97 200 0 0.0
23/01/2018
36.97
 4,850 36.36 38.12 36.36 200 0 0.0
22/01/2018
36.36
 12,800 35.88 36.36 35.88 100 0 0.0
19/01/2018
35.88
 1,710 36.97 36.97 35.88 100 0 0.0
18/01/2018
36.97
 49,600 36.54 38.18 33.33 700 200 0.0
17/01/2018
36.54
 12,816 35.15 39.39 35.21 100 0 0.0
16/01/2018
35.15
 12,534 35.45 35.45 35.15 0 0 0
15/01/2018
35.45
 2,340 35.45 36.30 34.84 100 0 0.0
12/01/2018
35.45
 16,120 34.48 35.75 34.66 500 0 0.0
11/01/2018
34.48
 9,000 34.36 35.75 34.48 100 0 0.0
10/01/2018
34.36
 24,350 34.54 36.30 34.36 7,900 0 0.4
09/01/2018
34.54
 27,510 34.36 34.66 34.30 1,400 0 0.1
08/01/2018
34.36
 2,930 34.30 36.30 34.30 300 0 0.0
05/01/2018
34.30
 24,100 34.24 34.54 34.24 8,900 0 0.5
04/01/2018
34.24
 17,000 33.94 34.54 34.00 0 0 0
03/01/2018
33.94
 5,900 34.48 34.60 33.94 3,900 0 0.2
02/01/2018
34.48
 2,730 35.15 35.15 34.48 900 0 0.1
29/12/2017
35.15
 9,100 33.57 35.15 33.33 2,900 0 0.2
28/12/2017
33.57
 7,740 33.39 33.63 32.72 2,600 0 0.1
27/12/2017
33.39
 3,127 33.63 33.63 33.39 0 0 0
26/12/2017
33.63
 18,700 33.03 33.63 33.27 6,200 0 0.3
25/12/2017
33.03
 14,500 33.33 33.39 33.03 2,000 0 0.1
22/12/2017
33.33
 5,720 33.33 33.63 33.33 1,800 0 0.1
21/12/2017
33.33
 6,230 33.33 34.24 33.33 2,820 0 0.2
20/12/2017
33.33
 9,500 33.39 33.94 33.33 5,400 0 0.3
19/12/2017
33.39
 14,630 33.51 34.12 33.33 7,100 0 0.4
18/12/2017
33.51
 13,800 33.33 34.24 33.21 700 0 0.0
15/12/2017
33.33
 7,520 32.85 33.33 32.66 900 0 0.0
14/12/2017
32.85
 1,007 32.18 32.85 32.18 0 0 0
13/12/2017
32.18
 1,830 32.06 32.18 32.06 400 0 0.0
12/12/2017
32.06
 7,820 33.45 33.63 31.88 3,400 0 0.2
11/12/2017
33.45
 5,620 33.33 33.94 32.42 100 0 0.0
08/12/2017
33.33
 13,100 34.48 34.48 31.81 1,600 0 0.1
07/12/2017
34.48
 21,600 35.03 36.30 32.72 8,500 14,300 -0.3
06/12/2017
35.03
 61,270 34.36 35.69 33.63 16,600 27,500 -0.6
05/12/2017
34.36
 106,277 31.57 35.15 32.12 200 68,500 -3.8
04/12/2017
31.57
 19,200 31.51 31.57 31.51 2,700 0 0.1
01/12/2017
31.51
 13,500 31.51 33.33 31.45 5,600 0 0.3
30/11/2017
31.51
 15,710 31.81 32.00 31.51 6,600 0 0.3
29/11/2017
31.81
 6,600 31.57 32.12 31.57 1,200 0 0.1
28/11/2017
31.57
 44,470 32.06 32.42 31.57 9,200 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |