Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
9.53
 710,000 9.69 9.92 9.46 0 0 0
14/11/2018
9.69
 934,200 9.92 10.15 9.53 6,000 0 0.1
13/11/2018
9.92
 2,455,770 9.38 9.92 8.99 0 0 0
12/11/2018
9.38
 395,603 9.30 9.38 8.99 100 0 0.0
09/11/2018
9.30
 309,710 9.46 9.53 9.15 0 0 0
08/11/2018
9.46
 369,024 9.46 9.69 9.38 0 0 0
07/11/2018
9.46
 891,172 9.38 9.69 9.15 0 30 -0.0
06/11/2018
9.38
 385,170 9.53 9.84 9.38 0 0 0
05/11/2018
9.53
 339,140 9.53 9.69 9.46 0 0 0
02/11/2018
9.53
 1,188,120 8.99 9.69 9.15 63,100 0 0.8
01/11/2018
8.99
 387,470 9.22 9.38 8.92 0 0 0
31/10/2018
9.22
 599,410 8.69 9.46 8.84 0 0 0
30/10/2018
8.69
 253,740 8.76 10.07 8.38 0 0 0
29/10/2018
8.76
 249,000 8.76 8.99 8.61 100 0 0.0
26/10/2018
8.76
 512,925 8.92 9.46 8.76 0 0 0
25/10/2018
8.92
 734,098 9.07 9.07 8.30 0 0 0
24/10/2018
9.07
 668,930 9.46 9.46 8.99 0 0 0
23/10/2018
9.46
 1,041,200 9.69 9.69 9.22 0 0 0
22/10/2018
9.69
 372,901 9.92 9.92 9.61 0 14,200 -0.2
19/10/2018
9.92
 530,976 9.69 9.99 9.46 0 0 0
18/10/2018
9.69
 622,187 9.76 10.07 9.53 0 0 0
17/10/2018
9.76
 701,271 9.46 9.76 9.53 0 0 0
16/10/2018
9.46
 321,130 9.38 9.53 9.30 0 0 0
15/10/2018
9.38
 560,680 9.69 9.76 9.30 0 0 0
12/10/2018
9.69
 978,355 9.22 9.76 8.92 0 0 0
11/10/2018
9.22
 2,165,127 9.92 10.07 8.84 0 0 0
10/10/2018
9.92
 1,911,953 10.22 10.53 9.84 0 0 0
09/10/2018
10.22
 434,441 10.22 10.30 9.99 0 0 0
08/10/2018
10.22
 418,383 10.30 10.30 10.07 0 0 0
05/10/2018
10.30
 2,330,858 9.99 10.68 9.92 0 47,400 -0.6
04/10/2018
9.99
 759,890 9.92 10.07 9.76 0 90,900 -1.2
03/10/2018
9.92
 524,000 9.92 9.99 9.69 0 90,900 -1.2
02/10/2018
9.92
 888,009 9.76 10.15 9.69 0 88,500 -1.1
01/10/2018
9.76
 1,200,280 10.15 10.22 9.61 0 55,200 -0.7
28/09/2018
10.15
 1,013,961 10.30 10.38 9.99 0 0 0
27/09/2018
10.30
 1,494,129 10.30 10.68 10.22 0 100,000 -1.4
26/09/2018
10.30
 1,545,079 10.07 10.45 9.99 0 151,000 -2.0
25/09/2018
10.07
 1,881,769 9.69 10.30 9.61 0 800,000 -10.5
24/09/2018
9.69
 724,946 9.53 9.84 9.38 0 180,000 -2.3
21/09/2018
9.53
 1,901,874 10.07 10.07 9.30 0 0 0
20/09/2018
10.07
 2,113,345 9.84 10.84 9.84 0 470,000 -6.2
19/09/2018
9.84
 1,865,760 8.92 9.84 8.92 0 500,000 -6.4
18/09/2018
8.92
 2,854,219 8.07 9.07 7.84 0 505,000 -5.6
17/09/2018
8.07
 724,020 8.30 8.30 7.99 0 50,000 -0.5
14/09/2018
8.30
 757,615 8.30 8.38 8.23 41,000 350,000 -3.3
13/09/2018
8.30
 967,800 8.23 8.46 8.23 0 350,200 -3.8
12/09/2018
8.23
 1,499,540 8.15 8.69 8.15 0 500,000 -5.4
11/09/2018
8.15
 630,560 8.15 8.23 7.84 0 205,000 -0.0
10/09/2018
8.15
 1,564,640 7.84 8.30 7.92 14,200 500,000 -5.1
07/09/2018
7.84
 1,756,620 7.38 8.15 7.23 1,000 500,000 -5.1
06/09/2018
7.38
 163,715 7.38 7.46 7.30 0 50,000 0
05/09/2018
7.38
 741,180 7.30 7.53 7.15 100 230,000 -2.2
04/09/2018
7.30
 409,150 7.46 7.46 7.23 0 0 0
31/08/2018
7.46
 194,600 7.53 7.53 7.38 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 4%
30/08/2018
7.53
 877,640 7.30 7.53 7.30 0 300,000 -2.9
29/08/2018
7.30
 427,510 7.30 7.38 7.08 100 0 0.0
28/08/2018
7.30
 150,470 7.30 7.30 7.16 0 0 0
27/08/2018
7.30
 740,380 7.16 7.45 7.08 0 450,000 -4.4
24/08/2018
7.16
 374,900 7.16 7.23 7.01 0 170,000 -1.6
23/08/2018
7.16
 640,165 7.30 7.30 7.08 0 220,000 -2.1
22/08/2018
7.30
 182,812 7.38 7.52 7.30 0 0 0
21/08/2018
7.38
 842,520 7.16 7.52 7.16 0 420,000 -4.2
20/08/2018
7.16
 963,920 6.93 7.23 6.93 15,000 285,000 -2.6
17/08/2018
6.93
 161,324 7.01 7.01 6.86 0 0 0
16/08/2018
7.01
 114,520 6.93 7.01 6.86 0 0 0
15/08/2018
6.93
 364,400 6.79 7.16 6.86 0 0 0
14/08/2018
6.79
 735,352 7.01 7.01 6.64 0 0 0
13/08/2018
7.01
 312,945 7.23 7.23 6.71 0 20,000 -0.2
10/08/2018
7.23
 296,010 7.30 7.38 7.08 0 20,000 -0.2
09/08/2018
7.30
 419,155 7.38 7.60 7.30 0 205,000 -2.1
08/08/2018
7.38
 703,086 7.30 7.52 7.16 0 160,000 -1.6
07/08/2018
7.30
 225,330 7.52 7.60 7.23 0 0 0
06/08/2018
7.52
 798,120 7.38 7.67 7.38 0 540,000 -5.5
03/08/2018
7.38
 1,479,600 6.86 7.60 6.93 40,000 750,000 -6.9
02/08/2018
6.86
 243,850 6.86 6.93 6.71 0 0 0
01/08/2018
6.86
 524,910 6.71 7.01 6.71 40,500 170,000 -1.2
31/07/2018
6.71
 685,910 6.57 7.08 6.64 0 380,000 -3.5
30/07/2018
6.57
 262,470 6.64 6.71 6.49 0 30,000 -0.3
27/07/2018
6.64
 240,310 6.49 6.71 6.49 5,000 0 0.0
26/07/2018
6.49
 342,423 6.57 6.64 6.42 5,000 0 0.0
25/07/2018
6.57
 615,667 6.79 6.86 6.57 70,000 335,000 -2.4
24/07/2018
6.79
 437,000 6.93 6.93 6.71 0 228,800 -2.1
23/07/2018
6.93
 169,240 6.93 7.08 6.86 0 55,000 -0.5
20/07/2018
6.93
 572,999 6.86 7.30 6.86 0 500,100 -4.7
19/07/2018
6.86
 888,960 6.64 6.93 6.64 0 681,100 -6.2
18/07/2018
6.64
 301,940 6.64 6.64 6.42 0 250,000 -2.2
17/07/2018
6.64
 49,010 6.64 6.71 6.49 0 0 0
16/07/2018
6.64
 57,200 6.64 6.79 6.57 0 20,000 -0.2
13/07/2018
6.64
 177,740 6.64 6.79 6.57 0 50,000 -0.5
12/07/2018
6.64
 331,350 6.42 6.79 6.42 250,000 335,000 -0.8
11/07/2018
6.42
 136,101 6.42 6.49 6.27 500 0 0.0
10/07/2018
6.42
 124,219 6.34 6.42 6.20 0 0 0
09/07/2018
6.34
 397,820 6.71 6.79 6.12 0 333,000 -2.9
06/07/2018
6.71
 348,600 7.01 7.01 6.27 0 162,000 -1.4
05/07/2018
7.01
 429,860 7.30 7.38 6.57 0 358,900 -3.3
04/07/2018
7.30
 335,000 7.52 7.60 7.08 0 201,100 -2.0
03/07/2018
7.52
 413,300 7.97 7.97 7.38 0 240,000 -2.5
02/07/2018
7.97
 102,300 8.19 8.19 7.82 0 0 0
29/06/2018
8.19
 109,700 8.34 8.34 8.04 0 0 0
28/06/2018
8.34
 79,400 8.41 8.41 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |