Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
8.41
 54,800 8.41 8.41 8.34 0 0 0
26/06/2018
8.41
 90,400 8.41 8.41 8.26 0 0 0
25/06/2018
8.41
 76,200 8.41 8.56 8.41 0 200 -0.0
22/06/2018
8.41
 138,200 8.26 8.48 8.26 0 0 0
21/06/2018
8.26
 80,300 8.41 8.41 8.26 0 0 0
20/06/2018
8.41
 49,900 8.34 8.48 8.19 0 0 0
19/06/2018
8.34
 343,860 8.70 8.70 8.11 0 0 0
18/06/2018
8.70
 202,500 8.70 9.00 8.56 0 0 0
15/06/2018
8.70
 108,800 8.70 8.78 8.56 0 0 0
14/06/2018
8.70
 107,810 8.78 8.78 8.56 0 0 0
13/06/2018
8.78
 118,860 8.78 8.85 8.70 0 0 0
12/06/2018
8.78
 222,500 9.15 9.15 8.63 0 0 0
11/06/2018
9.15
 97,015 9.29 9.44 9.15 0 1,000 -0.0
08/06/2018
9.29
 181,551 9.00 9.29 8.93 0 0 0
07/06/2018
9.00
 507,500 8.85 9.07 8.85 39,800 280,000 -2.9
06/06/2018
8.85
 301,571 8.93 9.00 8.70 196,200 260,000 -0.8
05/06/2018
8.93
 145,119 8.70 9.00 8.78 230,200 260,000 -0.4
04/06/2018
8.70
 562,030 8.48 9.00 8.56 0 340,000 -4.0
01/06/2018
8.48
 466,500 8.26 8.56 8.19 315,800 500,000 -2.0
31/05/2018
8.26
 369,300 8.11 8.26 8.11 75,600 180,000 -1.2
30/05/2018
8.11
 84,800 8.26 8.26 8.04 0 0 0
29/05/2018
8.26
 110,200 7.89 8.26 7.89 0 0 0
28/05/2018
7.89
 226,100 8.48 8.48 7.60 0 0 0
25/05/2018
8.48
 267,600 8.56 8.56 8.11 0 150,000 -1.7
24/05/2018
8.56
 264,001 8.63 8.78 8.41 47,900 200,600 -1.7
23/05/2018
8.63
 286,900 8.41 9.00 8.26 0 169,400 -1.9
22/05/2018
8.41
 370,500 8.85 8.85 8.26 0 120,000 -1.4
21/05/2018
8.85
 457,230 9.15 9.22 8.78 0 160,000 -1.9
18/05/2018
9.15
 146,510 9.22 9.29 9.00 0 80,000 -1.0
17/05/2018
9.22
 177,400 9.37 9.44 9.15 0 70,000 -0.9
16/05/2018
9.37
 87,200 9.52 9.52 9.37 0 0 0
15/05/2018
9.52
 259,610 9.37 9.66 9.37 1,000 160,000 -2.0
14/05/2018
9.37
 329,200 9.22 9.37 9.22 0 210,000 -2.6
11/05/2018
9.22
 362,200 9.52 9.52 9.00 0 142,000 -1.8
10/05/2018
9.52
 100,930 9.59 9.66 9.37 0 26,000 -0.3
09/05/2018
9.59
 133,000 9.74 9.74 9.59 0 42,000 -0.6
08/05/2018
9.74
 399,300 9.59 10.25 9.59 0 250,000 0
07/05/2018
9.59
 271,100 9.52 9.59 9.22 0 113,000 -1.4
04/05/2018
9.52
 218,300 9.37 9.81 9.29 0 152,000 -1.9
03/05/2018
9.37
 360,315 9.52 9.66 9.22 100 218,000 -2.8
02/05/2018
9.52
 303,800 9.96 9.96 9.44 0 244,000 -3.2
27/04/2018
9.96
 267,700 10.11 10.33 9.81 0 176,000 -2.4
26/04/2018
10.11
 307,500 10.84 10.84 9.81 100 119,400 -1.6
24/04/2018
10.84
 165,610 10.84 10.92 10.55 0 0 0
23/04/2018
10.84
 200,800 11.14 11.14 10.70 0 0 0
20/04/2018
11.14
 37,140 10.92 11.29 10.99 0 0 0
19/04/2018
10.92
 173,300 10.99 11.06 10.77 0 0 0
18/04/2018
10.99
 263,318 11.43 11.43 10.99 0 0 0
17/04/2018
11.43
 131,850 11.36 11.58 11.29 0 0 0
16/04/2018
11.36
 98,005 11.58 11.58 11.36 2,000 100 0.0
13/04/2018
11.58
 255,090 11.51 11.80 11.36 50,100 0 0.8
12/04/2018
11.51
 141,312 11.29 11.51 11.14 50,000 0 0.8
11/04/2018
11.29
 226,650 11.51 11.58 11.29 50,000 0 0.8
10/04/2018
11.51
 292,060 11.43 11.58 11.29 25,100 0 0.4
09/04/2018
11.43
 350,539 11.73 11.80 11.29 0 0 0
06/04/2018
11.73
 518,410 12.17 12.17 11.43 0 110,000 -1.8
05/04/2018
12.17
 1,279,560 11.73 12.84 11.73 50,000 330,000 -4.6
04/04/2018
11.73
 433,900 11.06 11.80 11.36 0 0 0
03/04/2018
11.06
 270,300 11.29 11.36 11.06 0 0 0
02/04/2018
11.29
 172,130 11.36 11.58 11.14 0 0 0
30/03/2018
11.36
 250,050 11.21 11.43 11.14 5,000 0 0.1
29/03/2018
11.21
 218,800 11.58 11.58 11.06 100 0 0.0
28/03/2018
11.58
 210,900 11.58 11.65 11.21 50,200 0 0.8
27/03/2018
11.58
 840,720 11.43 12.24 11.51 0 160,000 -2.6
26/03/2018
11.43
 1,183,480 10.55 11.73 10.40 50,000,000 15,760,000 555.5
23/03/2018
10.55
 522,100 10.84 10.84 10.33 100,000 270,000 -2.4
22/03/2018
10.84
 369,700 10.99 11.43 10.77 10,900 140,000 -1.9
21/03/2018
10.99
 355,400 11.06 11.36 10.84 8,500 160,000 -2.3
20/03/2018
11.06
 688,200 11.43 11.43 10.99 0 350,000 -5.3
19/03/2018
11.43
 738,500 11.88 11.95 11.21 0 220,000 -3.4
16/03/2018
11.88
 968,320 11.80 12.32 11.73 0 503,000 -8.2
15/03/2018
11.80
 1,187,400 11.21 11.80 11.06 5,700 900,000 -13.9
14/03/2018
11.21
 1,290,900 10.92 11.29 10.40 271,300 900,000 -9.1
13/03/2018
10.92
 381,300 11.06 11.36 10.62 0 200,000 -2.9
12/03/2018
11.06
 374,100 11.43 11.80 10.99 0 200,000 -3.0
09/03/2018
11.43
 539,700 11.51 12.39 11.43 0 300,000 -4.8
08/03/2018
11.51
 391,300 10.92 12.17 11.06 0 310,000 -4.7
07/03/2018
10.92
 438,800 11.14 11.21 10.70 0 200,000 -2.9
06/03/2018
11.14
 470,000 11.73 11.80 11.14 0 300,000 -4.6
05/03/2018
11.73
 356,910 11.95 12.02 11.43 0 200,000 -3.2
02/03/2018
11.95
 384,810 12.10 12.17 11.73 0 306,600 -4.9
01/03/2018
12.10
 557,700 12.17 12.54 12.02 0 436,100 -7.2
28/02/2018
12.17
 227,100 12.17 12.47 12.02 1,000 147,500 -2.4
27/02/2018
12.17
 321,503 12.91 12.91 12.10 8,000 224,500 -3.6
26/02/2018
12.91
 552,110 13.50 14.09 12.47 0 331,600 -5.8
23/02/2018
13.50
 322,560 12.24 13.65 12.47 0 0 0
22/02/2018
12.24
 102,700 12.17 12.76 12.17 0 0 0
21/02/2018
12.17
 195,900 12.24 12.76 12.02 0 0 0
13/02/2018
12.24
 99,100 11.73 12.32 11.65 0 0 0
12/02/2018
11.73
 74,800 11.06 11.80 10.70 1,500 0 0.0
09/02/2018
11.06
 155,400 10.70 11.21 9.66 0 0 0
08/02/2018
10.70
 175,900 10.84 11.21 10.62 500 0 0.0
07/02/2018
10.84
 158,000 9.96 10.84 10.11 0 0 0
06/02/2018
9.96
 453,700 10.33 10.33 9.22 0 0 0
05/02/2018
10.33
 188,000 11.29 11.29 10.33 0 0 0
02/02/2018
11.29
 462,200 12.24 12.24 10.70 0 0 0
01/02/2018
12.24
 156,600 12.39 12.69 11.95 0 0 0
31/01/2018
12.39
 651,900 12.39 13.13 12.32 0 0 0
30/01/2018
12.39
 360,400 12.84 12.84 12.02 0 0 0
29/01/2018
12.84
 402,530 13.43 13.65 12.47 0 60,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |