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)
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
06/09/2017
32.12
 5,700 31.81 33.57 31.51 100 0 0.0
05/09/2017
31.81
 20,100 33.21 33.21 31.75 13,200 0 0.7
01/09/2017
33.21
 9,900 34.00 34.00 32.78 0 0 0
31/08/2017
34.00
 16,800 33.94 34.78 33.33 200 10,600 -0.6
30/08/2017
33.94
 5,210 33.94 35.57 33.94 110 700 -0.0
29/08/2017
33.94
 1,510 33.94 35.15 33.94 0 1,400 -0.1
28/08/2017
33.94
 7,000 35.63 36.42 33.94 100 6,300 -0.3
25/08/2017
35.63
 5,700 35.45 35.63 33.69 200 2,500 -0.1
24/08/2017
35.45
 600 34.30 35.45 33.94 100 0 0.0
23/08/2017
34.30
 2,380 35.69 35.75 33.94 100 0 0.0
22/08/2017
35.69
 1,904 35.75 35.75 35.69 0 0 0
21/08/2017
35.75
 700 36.00 36.00 34.30 500 0 0.0
18/08/2017
36.00
 14,400 36.00 36.00 35.15 0 0 0
17/08/2017
36.00
 0 36.00 36.00 36.00 0 0 0
16/08/2017
36.00
 0 36.00 36.00 36.00 0 0 0
15/08/2017
36.00
 2,500 36.00 36.00 36.00 0 0 0
14/08/2017
36.00
 3,600 36.36 36.36 36.00 0 0 0
11/08/2017
36.36
 3,360 36.06 36.36 35.15 100 1,100 -0.1
10/08/2017
36.06
 400 36.06 36.97 36.06 100 0 0.0
09/08/2017
36.06
 5,600 36.00 36.66 35.15 200 0 0.0
08/08/2017
36.00
 4,300 35.94 36.36 35.75 100 0 0.0
07/08/2017
35.94
 6,200 35.75 36.36 35.63 100 0 0.0
04/08/2017
35.75
 31,699 36.30 36.36 35.63 0 0 0
03/08/2017
36.30
 4,600 35.75 39.33 36.30 2,900 0 0.2
02/08/2017
35.75
 6,620 36.36 36.36 35.45 100 0 0.0
01/08/2017
36.36
 610 36.72 36.72 35.15 100 0 0.0
31/07/2017
36.72
 3,700 36.06 36.84 35.81 1,300 0 0.1
28/07/2017
36.06
 5,200 36.36 36.36 35.45 300 0 0.0
27/07/2017
36.36
 700 36.91 36.91 36.36 100 0 0.0
26/07/2017
36.91
 5,640 36.36 36.97 36.36 200 0 0.0
25/07/2017
36.36
 2,000 36.36 36.36 35.75 0 0 0
24/07/2017
36.36
 140 36.36 36.36 36.36 100 0 0.0
21/07/2017
36.36
 6,052 36.97 36.97 35.21 400 0 0.0
20/07/2017
36.97
 14,400 37.27 37.27 36.91 200 0 0.0
19/07/2017
37.27
 10,400 33.94 37.27 34.30 500 3,000 -0.1
18/07/2017
33.94
 3,600 36.36 36.91 33.94 500 3,500 -0.2
17/07/2017
36.36
 6,700 36.54 36.54 35.51 700 6,000 -0.3
14/07/2017
36.54
 1,220 36.36 37.27 36.36 200 0 0.0
13/07/2017
36.36
 590 36.42 36.97 36.36 100 0 0.0
12/07/2017
36.42
 2,200 35.75 36.42 36.36 0 0 0
11/07/2017
35.75
 2,050 36.36 36.60 35.75 0 0 0
10/07/2017
36.36
 400 36.36 37.27 36.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |