Tổng Công ty cổ phần May Việt Tiến (vgg)

37
-1.70
(-4.39%)
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) 		0.20 0.52% 46,000 0 0
37
43.30
37
2 tháng
(2026-07-20) 		0.80 2.11% 66,800 0 0
37
43.70
37
3 tháng
(2026-06-19) 		0.10 0.26% 103,000 0 0
37
43.70
37
6 tháng
(2026-03-23) 		-1.54 -3.83% 211,900 0 0
35.76
43.70
37
12 tháng
(2025-09-22) 		-4.38 -10.16% 674,200 0 0
35.76
43.70
37
24 tháng
(2024-09-27) 		2.26 6.21% 2,728,627 0 0
30.21
45.87
37
36 tháng
(2023-10-03) 		7.59 24.39% 6,025,312 0 0
27.51
45.87
37
60 tháng
(2021-10-13) 		4.60 13.50% 12,797,136 748,300 32.4
22.81
45.87
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
30.49
 1,305 30.49 30.79 30.49 0 0 0
26/06/2018
30.49
 2,140 30.49 30.55 30.49 1,500 0 0.1
25/06/2018
30.49
 2,400 29.99 33.26 30.49 100 0 0.0
22/06/2018
29.99
 5,900 30.49 34.49 29.99 1,900 0 0.1
21/06/2018
30.49
 4,300 30.49 30.49 29.87 1,300 0 0.1
20/06/2018
30.49
 4,400 30.49 30.49 30.43 2,100 0 0.1
19/06/2018
30.49
 7,301 30.43 30.49 30.43 2,100 0 0.1
18/06/2018
30.43
 5,246 30.43 30.55 30.43 0 0 0
15/06/2018
30.43
 8,000 30.49 30.55 30.43 2,100 0 0.1
14/06/2018
30.49
 7,850 30.55 30.55 30.49 800 0 0.0
13/06/2018
30.55
 304 30.79 30.79 30.55 0 0 0
12/06/2018
30.79
 9,200 30.43 32.21 30.43 1,800 0 0.1
11/06/2018
30.43
 7,090 30.49 31.60 30.43 2,200 0 0.1
08/06/2018
30.49
 6,800 30.36 30.49 30.49 0 0 0
07/06/2018
30.36
 13,500 30.79 30.79 30.36 0 2,100 -0.1
06/06/2018
30.79
 14,640 30.06 30.79 30.30 0 0 0
05/06/2018
30.06
 17,400 30.36 30.36 30.06 2,100 0 0.1
04/06/2018
30.36
 9,700 30.30 30.36 30.30 0 0 0
01/06/2018
30.30
 11,300 31.47 32.03 30.24 2,300 0 0.1
31/05/2018
31.47
 15,320 30.30 31.47 30.24 7,200 0 0.4
30/05/2018
30.30
 9,840 30.18 32.33 30.18 100 800 -0.0
29/05/2018
30.18
 1,000 29.87 32.77 29.87 500 0 0.0
28/05/2018
29.87
 1,800 29.87 32.03 29.87 1,100 0 0.1
25/05/2018
29.87
 9,000 30.24 32.58 29.87 4,300 0 0.2
24/05/2018
30.24
 13,860 30.43 33.87 30.18 3,600 0 0.2
23/05/2018
30.43
 7,300 30.18 30.43 30.18 3,000 0 0.1
22/05/2018
30.18
 8,920 30.18 30.79 30.18 8,100 0 0.4
21/05/2018
30.18
 5,416 30.12 30.24 30.18 4,400 0 0.2
18/05/2018
30.12
 6,700 30.79 30.79 30.12 6,100 0 0.3
17/05/2018
30.79
 611 31.41 31.41 30.79 0 0 0
16/05/2018
31.41
 100 32.58 32.58 31.41 100 0 0.0
15/05/2018
32.58
 3,900 29.99 32.58 29.93 1,100 0 0.1
14/05/2018
29.99
 2,700 29.62 32.64 29.69 100 0 0.0
11/05/2018
29.62
 14,800 30.49 30.49 29.62 1,400 0 0.1
10/05/2018
30.49
 6,600 30.79 30.79 30.49 3,800 0 0.2
09/05/2018
30.79
 800 32.64 32.64 30.79 100 0 0.0
08/05/2018
32.64
 7,552 30.49 32.64 30.49 3,600 0 0
07/05/2018
30.49
 7,600 30.24 31.41 30.30 100 0 0.0
04/05/2018
30.24
 2,950 30.24 30.24 29.87 1,700 1,800 -0.0
03/05/2018
30.24
 3,520 30.18 32.03 30.24 3,100 1,500 0.1
02/05/2018
30.18
 1,800 30.67 30.67 30.18 1,500 1,800 -0.0
27/04/2018
30.67
 100 30.06 30.67 30.67 0 0 0
26/04/2018
30.06
 1,500 30.06 30.73 30.06 1,000 0 0.0
24/04/2018
30.06
 2,300 29.01 32.64 29.99 2,000 0 0.1
23/04/2018
29.01
 11,222 32.64 32.64 27.22 1,100 0 0
20/04/2018
32.64
 300 32.64 32.95 30.49 100 0 0.0
19/04/2018
32.64
 3,310 32.64 32.64 32.64 3,300 0 0.2
18/04/2018
32.64
 7,200 32.64 32.77 32.03 1,100 0 0.1
17/04/2018
32.64
 1,900 32.95 34.49 32.64 900 0 0.0
16/04/2018
32.95
 1,600 32.89 36.95 32.64 600 0 0.0
13/04/2018
32.89
 4,917 32.77 32.89 32.64 1,400 0 0.1
12/04/2018
32.77
 5,422 32.64 32.77 32.64 2,700 0 0.1
11/04/2018
32.64
 6,000 32.83 32.83 32.64 600 0 0.0
10/04/2018
32.83
 994 32.70 32.83 32.70 300 0 0.0
09/04/2018
32.70
 5,590 32.77 32.77 32.70 1,300 0 0.1
06/04/2018
32.77
 2,615 32.77 33.14 32.64 0 100 -0.0
05/04/2018
32.77
 46,351 32.77 32.77 32.64 3,000 0 0.2
04/04/2018
32.77
 60,700 32.77 32.83 32.70 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
32.77
 13,600 32.77 34.74 32.64 6,800 0 0.4
02/04/2018
32.77
 12,427 33.46 33.46 32.77 0 0 0
30/03/2018
33.46
 4,615 33.46 33.92 32.53 700 0 0.0
29/03/2018
33.46
 800 32.59 33.46 32.48 200 0 0.0
28/03/2018
32.59
 13,210 32.59 33.40 32.36 100 0 0.0
27/03/2018
32.59
 103,300 32.36 32.59 32.07 0 0 0
26/03/2018
32.36
 11,700 32.48 32.77 32.36 0 0 0
23/03/2018
32.48
 2,350 33.17 34.67 32.48 100 0 0.0
22/03/2018
33.17
 16,600 32.94 33.17 32.65 0 0 0
21/03/2018
32.94
 4,900 33.34 33.34 32.94 0 0 0
20/03/2018
33.34
 7,226 33.11 33.52 33.34 0 0 0
19/03/2018
33.11
 21,230 32.94 33.57 33.05 0 0 0
16/03/2018
32.94
 5,500 32.94 33.17 32.36 100 0 0.0
15/03/2018
32.94
 6,818 32.65 34.09 32.48 200 0 0.0
14/03/2018
32.65
 9,020 32.65 32.94 32.36 0 0 0
13/03/2018
32.65
 100 33.17 33.17 32.65 0 0 0
12/03/2018
33.17
 1,811 33.17 33.52 33.17 0 0 0
09/03/2018
33.17
 2,517 32.94 33.29 32.94 0 0 0
08/03/2018
32.94
 29,000 32.36 34.67 32.82 500 0 0.0
07/03/2018
32.36
 11,800 32.65 33.00 32.36 0 0 0
06/03/2018
32.65
 4,400 32.36 34.67 32.65 100 0 0.0
05/03/2018
32.36
 10,500 32.65 34.56 32.36 4,000 0 0.2
02/03/2018
32.65
 17,900 33.00 33.52 31.90 1,200 0 0.1
01/03/2018
33.00
 3,141 33.81 34.09 32.94 3,000 0 0.2
28/02/2018
33.81
 10,500 33.52 33.81 32.94 800 0 0.0
27/02/2018
33.52
 200 32.94 35.19 33.52 100 0 0.0
26/02/2018
32.94
 33,500 34.09 34.09 32.88 0 0 0
23/02/2018
34.09
 200 33.52 34.09 34.09 0 0 0
22/02/2018
33.52
 1,400 33.52 33.52 33.23 900 0 0.1
21/02/2018
33.52
 1,800 31.49 34.61 32.94 100 0 0.0
13/02/2018
31.49
 200 31.49 35.08 31.49 100 0 0.0
12/02/2018
31.49
 12,370 33.81 34.61 31.21 3,400 0 0.2
09/02/2018
33.81
 17,360 32.13 34.09 31.21 3,900 0 0.2
08/02/2018
32.13
 16,200 32.13 35.25 32.07 2,000 0 0.1
07/02/2018
32.13
 1,200 32.07 35.48 32.13 100 0 0.0
06/02/2018
32.07
 13,400 32.36 33.52 27.74 3,700 4,900 -0.1
05/02/2018
32.36
 6,900 34.56 34.56 32.36 0 0 0
02/02/2018
34.56
 900 35.77 35.77 34.50 100 0 0.0
01/02/2018
35.77
 36,600 33.23 35.77 32.65 2,000 5,000 -0.2
31/01/2018
33.23
 13,500 36.12 36.12 31.78 6,700 0 0.4
30/01/2018
36.12
 5,950 36.12 36.29 35.83 3,500 0 0.2
29/01/2018
36.12
 6,780 36.41 36.41 36.12 3,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |