Tổng Công ty cổ phần May Việt Tiến (vgg)

38.90
-0.10
(-0.26%)
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
(2026-05-18) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2018
32.88
 9,000 32.77 34.09 32.88 100 0 0.0
10/01/2018
32.77
 24,350 32.94 34.61 32.77 7,900 0 0.4
09/01/2018
32.94
 27,510 32.77 33.05 32.71 1,400 0 0.1
08/01/2018
32.77
 2,930 32.71 34.61 32.71 300 0 0.0
05/01/2018
32.71
 24,100 32.65 32.94 32.65 8,900 0 0.5
04/01/2018
32.65
 17,000 32.36 32.94 32.42 0 0 0
03/01/2018
32.36
 5,900 32.88 33.00 32.36 3,900 0 0.2
02/01/2018
32.88
 2,730 33.52 33.52 32.88 900 0 0.1
29/12/2017
33.52
 9,100 32.01 33.52 31.78 2,900 0 0.2
28/12/2017
32.01
 7,740 31.84 32.07 31.21 2,600 0 0.1
27/12/2017
31.84
 3,127 32.07 32.07 31.84 0 0 0
26/12/2017
32.07
 18,700 31.49 32.07 31.73 6,200 0 0.3
25/12/2017
31.49
 14,500 31.78 31.84 31.49 2,000 0 0.1
22/12/2017
31.78
 5,720 31.78 32.07 31.78 1,800 0 0.1
21/12/2017
31.78
 6,230 31.78 32.65 31.78 2,820 0 0.2
20/12/2017
31.78
 9,500 31.84 32.36 31.78 5,400 0 0.3
19/12/2017
31.84
 14,630 31.96 32.53 31.78 7,100 0 0.4
18/12/2017
31.96
 13,800 31.78 32.65 31.67 700 0 0.0
15/12/2017
31.78
 7,520 31.32 31.78 31.15 900 0 0.0
14/12/2017
31.32
 1,007 30.69 31.32 30.69 0 0 0
13/12/2017
30.69
 1,830 30.57 30.69 30.57 400 0 0.0
12/12/2017
30.57
 7,820 31.90 32.07 30.40 3,400 0 0.2
11/12/2017
31.90
 5,620 31.78 32.36 30.92 100 0 0.0
08/12/2017
31.78
 13,100 32.88 32.88 30.34 1,600 0 0.1
07/12/2017
32.88
 21,600 33.40 34.61 31.21 8,500 14,300 -0.3
06/12/2017
33.40
 61,270 32.77 34.04 32.07 16,600 27,500 -0.6
05/12/2017
32.77
 106,277 30.11 33.52 30.63 200 68,500 -3.8
04/12/2017
30.11
 19,200 30.05 30.11 30.05 2,700 0 0.1
01/12/2017
30.05
 13,500 30.05 31.78 29.99 5,600 0 0.3
30/11/2017
30.05
 15,710 30.34 30.51 30.05 6,600 0 0.3
29/11/2017
30.34
 6,600 30.11 30.63 30.11 1,200 0 0.1
28/11/2017
30.11
 44,470 30.57 30.92 30.11 9,200 10,000 -0.0
27/11/2017
30.57
 16,290 30.57 31.78 30.51 100 0 0.0
24/11/2017
30.57
 8,800 30.63 30.63 29.76 500 0 0.0
23/11/2017
30.63
 73,500 29.47 30.63 29.76 0 300 -0.0
22/11/2017
29.47
 4,700 30.45 31.44 29.47 2,100 0 0.1
21/11/2017
30.45
 4,000 31.67 32.13 30.45 100 0 0.0
20/11/2017
31.67
 14,100 30.51 33.52 29.93 1,100 0 0.1
17/11/2017
30.51
 5,100 30.51 30.51 30.51 3,400 0 0.2
16/11/2017
30.51
 8,900 30.63 32.36 30.51 3,300 0 0.2
15/11/2017
30.63
 4,401 31.67 32.94 30.57 101 2,300 -0.1
14/11/2017
31.67
 2,824 30.63 34.61 30.40 400 0 0.0
13/11/2017
30.63
 35,300 30.34 31.21 30.17 100 22,900 -1.2
10/11/2017
30.34
 34,700 30.05 30.34 29.59 3,100 0 0.2
09/11/2017
30.05
 16,600 29.59 30.28 29.47 4,200 0 0.2
08/11/2017
29.59
 9,707 29.53 30.28 29.59 3,900 0 0.2
07/11/2017
29.53
 21,300 29.59 30.17 29.53 19,000 0 1.0
06/11/2017
29.59
 27,600 29.53 30.34 29.59 7,100 0 0.4
03/11/2017
29.53
 22,900 30.28 30.28 29.53 20,900 0 1.1
02/11/2017
30.28
 137 29.47 30.28 30.28 100 0 0.0
01/11/2017
29.47
 7,400 30.22 30.63 29.47 6,500 100 0.3
31/10/2017
30.22
 31,196 30.63 30.63 29.41 16,800 0 0.9
30/10/2017
30.63
 33,600 29.47 32.36 30.34 100 8,400 -0.4
27/10/2017
29.47
 2,100 29.47 30.51 29.47 0 0 0
26/10/2017
29.47
 4,000 30.05 31.15 29.36 200 0 0.0
25/10/2017
30.05
 2,430 29.82 30.05 29.41 0 0 0
24/10/2017
29.82
 600 29.47 29.82 29.24 0 0 0
23/10/2017
29.47
 11,200 30.28 30.28 29.47 0 0 0
20/10/2017
30.28
 119 29.53 30.28 30.28 100 0 0.0
19/10/2017
29.53
 2,600 29.76 29.76 29.53 0 0 0
18/10/2017
29.76
 3,410 30.51 30.51 29.65 0 500 -0.0
17/10/2017
30.51
 927 29.59 30.51 29.47 200 0 0
16/10/2017
29.59
 2,510 30.57 30.86 29.53 100 100 0
13/10/2017
30.57
 15,100 30.05 30.86 28.95 2,800 13,500 0
12/10/2017
30.05
 5,700 30.86 30.86 30.05 0 5,500 -0.3
11/10/2017
30.86
 6,920 30.74 30.92 30.86 0 1,200 -0.1
10/10/2017
30.74
 3,100 30.74 30.80 30.74 0 0 0
09/10/2017
30.74
 11,900 30.92 30.92 30.40 100 0 0
06/10/2017
30.92
 11,000 30.05 30.92 30.51 0 0 0
05/10/2017
30.05
 6,700 30.05 30.63 30.05 100 0 0.0
04/10/2017
30.05
 5,730 30.11 30.11 30.05 0 0 0
03/10/2017
30.11
 1,703 30.34 30.34 30.11 0 0 0
02/10/2017
30.34
 5,890 31.15 31.15 30.05 0 0 0
29/09/2017
31.15
 7,110 30.92 31.15 30.34 0 0 0
28/09/2017
30.92
 3,400 30.40 31.21 30.51 100 0 0.0
27/09/2017
30.40
 4,100 30.34 30.69 30.34 100 0 0.0
26/09/2017
30.34
 7,550 30.40 30.63 30.34 0 0 0
25/09/2017
30.40
 9,370 31.03 31.21 30.34 0 0 0
22/09/2017
31.03
 3,416 31.15 31.15 30.17 0 0 0
21/09/2017
31.15
 100 30.63 31.15 31.15 0 0 0
20/09/2017
30.63
 7,800 30.74 31.21 30.63 0 0 0
19/09/2017
30.74
 1,100 31.15 31.78 30.74 100 0 0.0
18/09/2017
31.15
 9,400 31.21 31.21 30.63 100 0 0.0
15/09/2017
31.21
 8,500 31.21 31.21 30.63 0 0 0
14/09/2017
31.21
 4,550 31.73 31.73 31.21 0 0 0
13/09/2017
31.73
 1,020 34.67 34.67 31.73 0 0 0
12/09/2017
34.67
 301 30.97 34.67 34.67 200 0 0.0
11/09/2017
30.97
 1,200 30.92 31.49 30.97 100 0 0
08/09/2017
30.92
 3,400 31.21 31.21 30.63 0 0 0
07/09/2017
31.21
 2,515 30.63 32.36 31.21 100 0 0.0
06/09/2017
30.63
 5,700 30.34 32.01 30.05 100 0 0.0
05/09/2017
30.34
 20,100 31.67 31.67 30.28 13,200 0 0.7
01/09/2017
31.67
 9,900 32.42 32.42 31.26 0 0 0
31/08/2017
32.42
 16,800 32.36 33.17 31.78 200 10,600 -0.6
30/08/2017
32.36
 5,210 32.36 33.92 32.36 110 700 -0.0
29/08/2017
32.36
 1,510 32.36 33.52 32.36 0 1,400 -0.1
28/08/2017
32.36
 7,000 33.98 34.73 32.36 100 6,300 -0.3
25/08/2017
33.98
 5,700 33.81 33.98 32.13 200 2,500 -0.1
24/08/2017
33.81
 600 32.71 33.81 32.36 100 0 0.0
23/08/2017
32.71
 2,380 34.04 34.09 32.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |