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)
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
07/07/2017
36.36
 7,900 36.78 36.84 36.36 5,500 0 0.3
06/07/2017
36.78
 3,700 36.97 37.15 36.36 200 0 0.0
05/07/2017
36.97
 2,040 36.97 36.97 36.72 0 0 0
04/07/2017
36.97
 8,900 36.97 37.09 36.97 0 0 0
03/07/2017
36.97
 7,650 37.03 37.15 36.42 0 0 0
30/06/2017
37.03
 8,800 36.97 37.27 36.72 300 0 0.0
29/06/2017
36.97
 1,680 37.09 37.21 36.36 100 0 0.0
28/06/2017
37.09
 15,700 36.91 37.09 36.36 400 0 0.0
27/06/2017
36.91
 2,828 37.27 37.27 36.36 100 0 0.0
26/06/2017
37.27
 150 36.84 37.27 37.27 100 0 0.0
23/06/2017
36.84
 7,911 37.09 37.27 36.36 600 6,300 -0.3
22/06/2017
37.09
 111,920 37.21 37.27 36.36 3,900 0 0.2
21/06/2017
37.21
 6,700 36.97 37.57 36.91 1,100 0 0.1
20/06/2017
36.97
 6,700 37.09 37.57 36.48 1,200 0 0.1
19/06/2017
37.09
 17,360 36.36 37.57 36.36 1,400 0 0.1
16/06/2017
36.36
 3,800 36.60 36.84 36.36 100 500 -0.0
15/06/2017
36.60
 9,490 36.97 37.27 35.15 1,000 0 0.0
14/06/2017
36.97
 23,570 36.72 37.09 36.36 1,000 0 0.1
13/06/2017
36.72
 3,800 36.97 37.27 36.72 100 0 0.0
12/06/2017
36.97
 5,400 36.97 37.51 36.36 1,100 0 0.1
09/06/2017
36.97
 2,480 36.72 37.51 36.66 300 0 0.0
08/06/2017
36.72
 11,630 36.72 37.51 36.66 300 0 0.0
07/06/2017
36.72
 11,130 36.72 37.57 36.66 300 0 0.0
06/06/2017
36.72
 5,688 36.97 37.45 36.72 100 0 0.0
05/06/2017
36.97
 21,300 36.97 37.57 36.66 200 0 0.0
02/06/2017
36.97
 5,800 37.27 37.27 36.97 100 2,200 -0.1
01/06/2017
37.27
 1,950 37.27 37.27 36.66 300 800 -0.0
31/05/2017
37.27
 11,800 37.09 37.27 36.72 1,100 2,000 -0.1
30/05/2017
37.09
 18,800 37.27 37.81 37.09 300 5,000 -0.3
29/05/2017
37.27
 15,218 37.57 37.57 36.72 100 0 0.0
26/05/2017
37.57
 12,061 37.87 37.87 36.36 100 0 0.0
25/05/2017
37.87
 14,640 37.51 38.18 36.97 900 0 0.1
24/05/2017
37.51
 54,250 38.18 38.18 35.94 20,300 0 1.2
23/05/2017
38.18
 100 38.12 38.18 38.18 100 0 0.0
22/05/2017
38.12
 78,600 38.18 38.18 37.27 74,300 0 4.6
19/05/2017
38.18
 36,500 38.18 38.30 37.57 13,000 1,000 0.8
18/05/2017
38.18
 49,920 38.18 38.42 38.12 28,000 0 1.8
17/05/2017
38.18
 4,600 38.18 38.18 38.12 3,500 0 0.2
16/05/2017
38.18
 31,440 38.78 38.78 38.06 12,700 0 0.8
15/05/2017
38.78
 24,141 37.87 38.78 37.69 10,900 0 0.7
12/05/2017
37.87
 20,190 37.51 38.30 37.27 8,300 0 0.5
11/05/2017
37.51
 14,930 37.21 38.12 37.03 10,500 0 0.6
10/05/2017
37.21
 85,510 36.66 37.57 36.72 59,800 0 3.6
09/05/2017
36.66
 12,790 36.84 36.84 36.66 2,500 0 0.2
08/05/2017
36.84
 13,710 36.42 37.27 36.36 2,900 0 0.2
05/05/2017
36.42
 12,500 36.97 37.39 36.36 2,000 0 0.1
04/05/2017
36.97
 27,100 37.27 37.45 36.97 6,000 0 0.4
03/05/2017
37.27
 150,653 38.18 38.42 37.21 30,000 0 1.9
28/04/2017
38.18
 15,670 38.54 38.54 38.18 2,600 250,000 -15.8
27/04/2017
38.54
 2,410 38.54 38.54 38.48 500 0 0.0
26/04/2017
38.54
 28,300 38.54 38.54 38.54 0 0 0
25/04/2017
38.54
 27,000 38.78 38.78 38.48 0 0 0
24/04/2017
38.78
 30,210 38.18 38.78 38.18 0 0 0
21/04/2017
38.18
 31,200 38.78 38.84 38.18 2,400 0 0.2
20/04/2017
38.78
 20,900 39.03 39.03 38.78 6,000 0 0.4
19/04/2017
39.03
 34,600 38.91 39.03 38.78 7,000 0 0.4
18/04/2017
38.91
 18,250 38.78 44.78 38.91 3,000 0 0.2
17/04/2017
38.78
 26,800 38.97 39.63 38.78 6,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |