Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2018
12.03
 356,910 12.26 12.33 11.73 0 200,000 -3.2
02/03/2018
12.26
 384,810 12.41 12.48 12.03 0 306,600 -4.9
01/03/2018
12.41
 557,700 12.48 12.86 12.33 0 436,100 -7.2
28/02/2018
12.48
 227,100 12.48 12.79 12.33 1,000 147,500 -2.4
27/02/2018
12.48
 321,503 13.24 13.24 12.41 8,000 224,500 -3.6
26/02/2018
13.24
 552,110 13.85 14.45 12.79 0 331,600 -5.8
23/02/2018
13.85
 322,560 12.56 14.00 12.79 0 0 0
22/02/2018
12.56
 102,700 12.48 13.09 12.48 0 0 0
21/02/2018
12.48
 195,900 12.56 13.09 12.33 0 0 0
13/02/2018
12.56
 99,100 12.03 12.63 11.95 0 0 0
12/02/2018
12.03
 74,800 11.35 12.10 10.97 1,500 0 0.0
09/02/2018
11.35
 155,400 10.97 11.50 9.91 0 0 0
08/02/2018
10.97
 175,900 11.12 11.50 10.89 500 0 0.0
07/02/2018
11.12
 158,000 10.21 11.12 10.36 0 0 0
06/02/2018
10.21
 453,700 10.59 10.59 9.46 0 0 0
05/02/2018
10.59
 188,000 11.58 11.58 10.59 0 0 0
02/02/2018
11.58
 462,200 12.56 12.56 10.97 0 0 0
01/02/2018
12.56
 156,600 12.71 13.01 12.26 0 0 0
31/01/2018
12.71
 651,900 12.71 13.47 12.63 0 0 0
30/01/2018
12.71
 360,400 13.16 13.16 12.33 0 0 0
29/01/2018
13.16
 402,530 13.77 14.00 12.79 0 60,000 -1.1
26/01/2018
13.77
 581,188 14.07 14.37 13.32 12,000 0 0.2
25/01/2018
14.07
 954,800 13.16 14.90 14.07 0 154,000 -2.9
24/01/2018
13.16
 710,440 11.80 13.16 11.95 0 0 0
23/01/2018
11.80
 269,010 10.59 11.88 10.59 1,000 0 0.0
22/01/2018
10.59
 262,900 9.84 11.35 10.21 0 0 0
19/01/2018
9.84
 12,900 9.99 10.14 9.84 0 0 0
18/01/2018
9.99
 10,200 10.29 10.29 9.99 0 0 0
17/01/2018
10.29
 24,100 10.44 10.44 10.06 0 0 0
16/01/2018
10.44
 42,140 10.44 10.59 10.21 40 0 0.0
15/01/2018
10.44
 72,700 9.61 10.44 9.68 0 0 0
12/01/2018
9.61
 67,600 9.91 9.91 9.53 0 0 0
11/01/2018
9.91
 15,800 9.99 10.14 9.91 0 0 0
10/01/2018
9.99
 32,800 9.84 10.14 9.91 0 0 0
09/01/2018
9.84
 137,310 10.44 10.52 9.84 0 0 0
08/01/2018
10.44
 65,010 9.91 10.52 9.68 0 0 0
05/01/2018
9.91
 31,800 10.59 10.59 9.84 0 0 0
04/01/2018
10.59
 357,500 9.68 11.05 10.44 0 100 -0.0
03/01/2018
9.68
 87,230 8.47 9.68 8.85 0 100 -0.0
02/01/2018
8.47
 1,300 7.79 8.62 8.47 0 0 0
29/12/2017
7.79
 9,900 8.62 8.62 7.79 0 0 0
28/12/2017
8.62
 2,800 8.62 8.62 8.47 0 0 0
27/12/2017
8.62
 5,200 8.70 8.70 8.55 0 0 0
26/12/2017
8.70
 8,800 8.47 8.78 8.70 0 0 0
25/12/2017
8.47
 1,000 8.47 8.47 8.47 0 0 0
22/12/2017
8.47
 800 8.55 8.55 8.40 0 0 0
21/12/2017
8.55
 2,100 8.62 8.70 8.32 0 0 0
20/12/2017
8.62
 4,500 8.62 8.62 8.55 0 0 0
19/12/2017
8.62
 5,800 8.70 8.70 8.62 0 0 0
18/12/2017
8.70
 1,400 8.62 8.70 8.62 0 0 0
15/12/2017
8.62
 2,100 8.55 8.62 8.62 0 0 0
14/12/2017
8.55
 1,000 8.47 8.70 8.55 0 0 0
13/12/2017
8.47
 4,400 8.55 8.55 8.47 0 0 0
12/12/2017
8.55
 22,900 8.62 8.62 8.32 0 0 0
11/12/2017
8.62
 200 8.70 8.70 8.62 0 0 0
08/12/2017
8.70
 1,200 8.70 8.70 8.47 0 0 0
07/12/2017
8.70
 2,600 8.70 8.78 8.70 0 0 0
06/12/2017
8.70
 8,700 8.40 8.70 8.62 0 0 0
05/12/2017
8.40
 13,500 8.40 8.78 8.40 0 0 0
04/12/2017
8.40
 37,609 8.32 9.00 8.32 0 27,000 -0.3
01/12/2017
8.32
 1,200 8.32 8.32 8.32 100 0 0.0
30/11/2017
8.32
 8,500 8.10 8.32 8.10 0 0 0
29/11/2017
8.10
 2,500 8.32 8.32 8.10 0 0 0
28/11/2017
8.32
 22,600 8.32 8.32 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |