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)
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
27/11/2017
32.06
 16,290 32.06 33.33 32.00 100 0 0.0
24/11/2017
32.06
 8,800 32.12 32.12 31.21 500 0 0.0
23/11/2017
32.12
 73,500 30.91 32.12 31.21 0 300 -0.0
22/11/2017
30.91
 4,700 31.94 32.97 30.91 2,100 0 0.1
21/11/2017
31.94
 4,000 33.21 33.69 31.94 100 0 0.0
20/11/2017
33.21
 14,100 32.00 35.15 31.39 1,100 0 0.1
17/11/2017
32.00
 5,100 32.00 32.00 32.00 3,400 0 0.2
16/11/2017
32.00
 8,900 32.12 33.94 32.00 3,300 0 0.2
15/11/2017
32.12
 4,401 33.21 34.54 32.06 101 2,300 -0.1
14/11/2017
33.21
 2,824 32.12 36.30 31.88 400 0 0.0
13/11/2017
32.12
 35,300 31.81 32.72 31.63 100 22,900 -1.2
10/11/2017
31.81
 34,700 31.51 31.81 31.03 3,100 0 0.2
09/11/2017
31.51
 16,600 31.03 31.75 30.91 4,200 0 0.2
08/11/2017
31.03
 9,707 30.97 31.75 31.03 3,900 0 0.2
07/11/2017
30.97
 21,300 31.03 31.63 30.97 19,000 0 1.0
06/11/2017
31.03
 27,600 30.97 31.81 31.03 7,100 0 0.4
03/11/2017
30.97
 22,900 31.75 31.75 30.97 20,900 0 1.1
02/11/2017
31.75
 137 30.91 31.75 31.75 100 0 0.0
01/11/2017
30.91
 7,400 31.69 32.12 30.91 6,500 100 0.3
31/10/2017
31.69
 31,196 32.12 32.12 30.85 16,800 0 0.9
30/10/2017
32.12
 33,600 30.91 33.94 31.81 100 8,400 -0.4
27/10/2017
30.91
 2,100 30.91 32.00 30.91 0 0 0
26/10/2017
30.91
 4,000 31.51 32.66 30.78 200 0 0.0
25/10/2017
31.51
 2,430 31.27 31.51 30.85 0 0 0
24/10/2017
31.27
 600 30.91 31.27 30.66 0 0 0
23/10/2017
30.91
 11,200 31.75 31.75 30.91 0 0 0
20/10/2017
31.75
 119 30.97 31.75 31.75 100 0 0.0
19/10/2017
30.97
 2,600 31.21 31.21 30.97 0 0 0
18/10/2017
31.21
 3,410 32.00 32.00 31.09 0 500 -0.0
17/10/2017
32.00
 927 31.03 32.00 30.91 200 0 0
16/10/2017
31.03
 2,510 32.06 32.36 30.97 100 100 0
13/10/2017
32.06
 15,100 31.51 32.36 30.36 2,800 13,500 0
12/10/2017
31.51
 5,700 32.36 32.36 31.51 0 5,500 -0.3
11/10/2017
32.36
 6,920 32.24 32.42 32.36 0 1,200 -0.1
10/10/2017
32.24
 3,100 32.24 32.30 32.24 0 0 0
09/10/2017
32.24
 11,900 32.42 32.42 31.88 100 0 0
06/10/2017
32.42
 11,000 31.51 32.42 32.00 0 0 0
05/10/2017
31.51
 6,700 31.51 32.12 31.51 100 0 0.0
04/10/2017
31.51
 5,730 31.57 31.57 31.51 0 0 0
03/10/2017
31.57
 1,703 31.81 31.81 31.57 0 0 0
02/10/2017
31.81
 5,890 32.66 32.66 31.51 0 0 0
29/09/2017
32.66
 7,110 32.42 32.66 31.81 0 0 0
28/09/2017
32.42
 3,400 31.88 32.72 32.00 100 0 0.0
27/09/2017
31.88
 4,100 31.81 32.18 31.81 100 0 0.0
26/09/2017
31.81
 7,550 31.88 32.12 31.81 0 0 0
25/09/2017
31.88
 9,370 32.54 32.72 31.81 0 0 0
22/09/2017
32.54
 3,416 32.66 32.66 31.63 0 0 0
21/09/2017
32.66
 100 32.12 32.66 32.66 0 0 0
20/09/2017
32.12
 7,800 32.24 32.72 32.12 0 0 0
19/09/2017
32.24
 1,100 32.66 33.33 32.24 100 0 0.0
18/09/2017
32.66
 9,400 32.72 32.72 32.12 100 0 0.0
15/09/2017
32.72
 8,500 32.72 32.72 32.12 0 0 0
14/09/2017
32.72
 4,550 33.27 33.27 32.72 0 0 0
13/09/2017
33.27
 1,020 36.36 36.36 33.27 0 0 0
12/09/2017
36.36
 301 32.48 36.36 36.36 200 0 0.0
11/09/2017
32.48
 1,200 32.42 33.03 32.48 100 0 0
08/09/2017
32.42
 3,400 32.72 32.72 32.12 0 0 0
07/09/2017
32.72
 2,515 32.12 33.94 32.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |