Tập đoàn Dệt May Việt Nam (vgt)

10.80
0.20
(1.89%)
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
(2026-07-01) 		-0.80 -6.90% 5,921,100 0 0
10.60
11.60
10.80
2 tháng
(2026-06-01) 		-0.90 -7.69% 13,824,800 -626,200 0
10.60
11.70
10.80
3 tháng
(2026-05-04) 		-1.20 -10% 21,565,400 -650,900 0
10.60
12.10
10.80
6 tháng
(2026-02-02) 		-3.10 -22.30% 137,712,300 -40,100 9.4
10.60
16
10.80
12 tháng
(2025-08-05) 		-1.44 -11.74% 276,410,800 -45,165 9.6
10.60
16
10.80
24 tháng
(2024-08-12) 		-3.79 -25.95% 592,900,434 -1,265 10.4
7.93
16
10.80
36 tháng
(2023-08-16) 		-1.88 -14.84% 933,188,511 4,829,235 63.1
7.93
17.42
10.80
60 tháng
(2021-08-26) 		-6.20 -36.47% 2,032,868,824 5,017,135 74.0
6.69
27.14
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2018
11.12
 165,610 11.12 11.20 10.82 0 0 0
23/04/2018
11.12
 200,800 11.42 11.42 10.97 0 0 0
20/04/2018
11.42
 37,140 11.20 11.58 11.27 0 0 0
19/04/2018
11.20
 173,300 11.27 11.35 11.05 0 0 0
18/04/2018
11.27
 263,318 11.73 11.73 11.27 0 0 0
17/04/2018
11.73
 131,850 11.65 11.88 11.58 0 0 0
16/04/2018
11.65
 98,005 11.88 11.88 11.65 2,000 100 0.0
13/04/2018
11.88
 255,090 11.80 12.10 11.65 50,100 0 0.8
12/04/2018
11.80
 141,312 11.58 11.80 11.42 50,000 0 0.8
11/04/2018
11.58
 226,650 11.80 11.88 11.58 50,000 0 0.8
10/04/2018
11.80
 292,060 11.73 11.88 11.58 25,100 0 0.4
09/04/2018
11.73
 350,539 12.03 12.10 11.58 0 0 0
06/04/2018
12.03
 518,410 12.48 12.48 11.73 0 110,000 -1.8
05/04/2018
12.48
 1,279,560 12.03 13.16 12.03 50,000 330,000 -4.6
04/04/2018
12.03
 433,900 11.35 12.10 11.65 0 0 0
03/04/2018
11.35
 270,300 11.58 11.65 11.35 0 0 0
02/04/2018
11.58
 172,130 11.65 11.88 11.42 0 0 0
30/03/2018
11.65
 250,050 11.50 11.73 11.42 5,000 0 0.1
29/03/2018
11.50
 218,800 11.88 11.88 11.35 100 0 0.0
28/03/2018
11.88
 210,900 11.88 11.95 11.50 50,200 0 0.8
27/03/2018
11.88
 840,720 11.73 12.56 11.80 0 160,000 -2.6
26/03/2018
11.73
 1,183,480 10.82 12.03 10.67 50,000,000 15,760,000 555.5
23/03/2018
10.82
 522,100 11.12 11.12 10.59 100,000 270,000 -2.4
22/03/2018
11.12
 369,700 11.27 11.73 11.05 10,900 140,000 -1.9
21/03/2018
11.27
 355,400 11.35 11.65 11.12 8,500 160,000 -2.3
20/03/2018
11.35
 688,200 11.73 11.73 11.27 0 350,000 -5.3
19/03/2018
11.73
 738,500 12.18 12.26 11.50 0 220,000 -3.4
16/03/2018
12.18
 968,320 12.10 12.63 12.03 0 503,000 -8.2
15/03/2018
12.10
 1,187,400 11.50 12.10 11.35 5,700 900,000 -13.9
14/03/2018
11.50
 1,290,900 11.20 11.58 10.67 271,300 900,000 -9.1
13/03/2018
11.20
 381,300 11.35 11.65 10.89 0 200,000 -2.9
12/03/2018
11.35
 374,100 11.73 12.10 11.27 0 200,000 -3.0
09/03/2018
11.73
 539,700 11.80 12.71 11.73 0 300,000 -4.8
08/03/2018
11.80
 391,300 11.20 12.48 11.35 0 310,000 -4.7
07/03/2018
11.20
 438,800 11.42 11.50 10.97 0 200,000 -2.9
06/03/2018
11.42
 470,000 12.03 12.10 11.42 0 300,000 -4.6

Chính sách bảo mật | Điều khoản sử dụng |