Tập đoàn Dệt May Việt Nam (vgt)

10.80
0.20
(1.89%)
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
(2026-07-01) 		-0.80 -6.90% 5,921,100 0 0
10.60
11.60
10.80
2 tháng
(2026-06-01) 		-0.90 -7.69% 13,824,800 -626,200 0
10.60
11.70
10.80
3 tháng
(2026-05-04) 		-1.20 -10% 21,565,400 -650,900 0
10.60
12.10
10.80
6 tháng
(2026-02-02) 		-3.10 -22.30% 137,712,300 -40,100 9.4
10.60
16
10.80
12 tháng
(2025-08-05) 		-1.44 -11.74% 276,410,800 -45,165 9.6
10.60
16
10.80
24 tháng
(2024-08-12) 		-3.79 -25.95% 592,900,434 -1,265 10.4
7.93
16
10.80
36 tháng
(2023-08-16) 		-1.88 -14.84% 933,188,511 4,829,235 63.1
7.93
17.42
10.80
60 tháng
(2021-08-26) 		-6.20 -36.47% 2,032,868,824 5,017,135 74.0
6.69
27.14
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2018
12.03
 356,910 12.26 12.33 11.73 0 200,000 -3.2
02/03/2018
12.26
 384,810 12.41 12.48 12.03 0 306,600 -4.9
01/03/2018
12.41
 557,700 12.48 12.86 12.33 0 436,100 -7.2
28/02/2018
12.48
 227,100 12.48 12.79 12.33 1,000 147,500 -2.4
27/02/2018
12.48
 321,503 13.24 13.24 12.41 8,000 224,500 -3.6
26/02/2018
13.24
 552,110 13.85 14.45 12.79 0 331,600 -5.8
23/02/2018
13.85
 322,560 12.56 14.00 12.79 0 0 0
22/02/2018
12.56
 102,700 12.48 13.09 12.48 0 0 0
21/02/2018
12.48
 195,900 12.56 13.09 12.33 0 0 0
13/02/2018
12.56
 99,100 12.03 12.63 11.95 0 0 0
12/02/2018
12.03
 74,800 11.35 12.10 10.97 1,500 0 0.0
09/02/2018
11.35
 155,400 10.97 11.50 9.91 0 0 0
08/02/2018
10.97
 175,900 11.12 11.50 10.89 500 0 0.0
07/02/2018
11.12
 158,000 10.21 11.12 10.36 0 0 0
06/02/2018
10.21
 453,700 10.59 10.59 9.46 0 0 0
05/02/2018
10.59
 188,000 11.58 11.58 10.59 0 0 0
02/02/2018
11.58
 462,200 12.56 12.56 10.97 0 0 0
01/02/2018
12.56
 156,600 12.71 13.01 12.26 0 0 0
31/01/2018
12.71
 651,900 12.71 13.47 12.63 0 0 0
30/01/2018
12.71
 360,400 13.16 13.16 12.33 0 0 0
29/01/2018
13.16
 402,530 13.77 14.00 12.79 0 60,000 -1.1
26/01/2018
13.77
 581,188 14.07 14.37 13.32 12,000 0 0.2
25/01/2018
14.07
 954,800 13.16 14.90 14.07 0 154,000 -2.9
24/01/2018
13.16
 710,440 11.80 13.16 11.95 0 0 0
23/01/2018
11.80
 269,010 10.59 11.88 10.59 1,000 0 0.0
22/01/2018
10.59
 262,900 9.84 11.35 10.21 0 0 0
19/01/2018
9.84
 12,900 9.99 10.14 9.84 0 0 0
18/01/2018
9.99
 10,200 10.29 10.29 9.99 0 0 0
17/01/2018
10.29
 24,100 10.44 10.44 10.06 0 0 0
16/01/2018
10.44
 42,140 10.44 10.59 10.21 40 0 0.0
15/01/2018
10.44
 72,700 9.61 10.44 9.68 0 0 0
12/01/2018
9.61
 67,600 9.91 9.91 9.53 0 0 0
11/01/2018
9.91
 15,800 9.99 10.14 9.91 0 0 0
10/01/2018
9.99
 32,800 9.84 10.14 9.91 0 0 0
09/01/2018
9.84
 137,310 10.44 10.52 9.84 0 0 0
08/01/2018
10.44
 65,010 9.91 10.52 9.68 0 0 0
05/01/2018
9.91
 31,800 10.59 10.59 9.84 0 0 0
04/01/2018
10.59
 357,500 9.68 11.05 10.44 0 100 -0.0
03/01/2018
9.68
 87,230 8.47 9.68 8.85 0 100 -0.0
02/01/2018
8.47
 1,300 7.79 8.62 8.47 0 0 0
29/12/2017
7.79
 9,900 8.62 8.62 7.79 0 0 0
28/12/2017
8.62
 2,800 8.62 8.62 8.47 0 0 0
27/12/2017
8.62
 5,200 8.70 8.70 8.55 0 0 0
26/12/2017
8.70
 8,800 8.47 8.78 8.70 0 0 0
25/12/2017
8.47
 1,000 8.47 8.47 8.47 0 0 0
22/12/2017
8.47
 800 8.55 8.55 8.40 0 0 0
21/12/2017
8.55
 2,100 8.62 8.70 8.32 0 0 0
20/12/2017
8.62
 4,500 8.62 8.62 8.55 0 0 0
19/12/2017
8.62
 5,800 8.70 8.70 8.62 0 0 0
18/12/2017
8.70
 1,400 8.62 8.70 8.62 0 0 0
15/12/2017
8.62
 2,100 8.55 8.62 8.62 0 0 0
14/12/2017
8.55
 1,000 8.47 8.70 8.55 0 0 0
13/12/2017
8.47
 4,400 8.55 8.55 8.47 0 0 0
12/12/2017
8.55
 22,900 8.62 8.62 8.32 0 0 0
11/12/2017
8.62
 200 8.70 8.70 8.62 0 0 0
08/12/2017
8.70
 1,200 8.70 8.70 8.47 0 0 0
07/12/2017
8.70
 2,600 8.70 8.78 8.70 0 0 0
06/12/2017
8.70
 8,700 8.40 8.70 8.62 0 0 0
05/12/2017
8.40
 13,500 8.40 8.78 8.40 0 0 0
04/12/2017
8.40
 37,609 8.32 9.00 8.32 0 27,000 -0.3
01/12/2017
8.32
 1,200 8.32 8.32 8.32 100 0 0.0
30/11/2017
8.32
 8,500 8.10 8.32 8.10 0 0 0
29/11/2017
8.10
 2,500 8.32 8.32 8.10 0 0 0
28/11/2017
8.32
 22,600 8.32 8.32 7.87 0 0 0
27/11/2017
8.32
 3,300 8.32 8.47 8.32 0 0 0
24/11/2017
8.32
 0 8.40 8.32 8.32 0 0 0
23/11/2017
8.40
 1,300 8.32 8.40 8.32 0 1,000 -0.0
22/11/2017
8.32
 400 8.32 8.40 8.32 300 0 0.0
21/11/2017
8.32
 200 8.47 8.47 8.32 0 0 0
20/11/2017
8.47
 28,100 8.47 8.47 8.17 0 0 0
17/11/2017
8.47
 10,200 8.40 9.08 8.32 0 0 0
16/11/2017
8.40
 5,300 8.47 8.47 8.32 0 0 0
15/11/2017
8.47
 3,800 8.32 8.47 8.17 1,700 0 0.0
14/11/2017
8.32
 800 8.32 8.47 8.32 100 0 0.0
13/11/2017
8.32
 3,400 8.32 8.32 8.32 0 0 0
10/11/2017
8.32
 31,710 8.32 8.40 8.32 0 0 0
09/11/2017
8.32
 30,600 8.40 8.40 8.32 25,000 0 0.3
08/11/2017
8.40
 500 8.47 8.47 8.40 0 0 0
07/11/2017
8.47
 39,800 8.32 8.55 8.40 0 0 0
06/11/2017
8.32
 28,000 8.40 8.40 8.32 0 0 0
03/11/2017
8.40
 1,000 8.40 8.40 8.40 0 0 0
02/11/2017
8.40
 200 8.40 8.40 8.40 0 0 0
01/11/2017
8.40
 0 8.40 8.40 8.40 0 0 0
31/10/2017
8.40
 6,500 8.40 8.40 8.40 0 0 0
30/10/2017
8.40
 200 8.40 8.40 8.40 0 0 0
27/10/2017
8.40
 20 8.40 8.40 8.40 0 0 0
26/10/2017
8.40
 4,200 8.40 8.40 8.40 0 0 0
25/10/2017
8.40
 0 8.40 8.40 8.40 0 0 0
24/10/2017
8.40
 150 8.40 8.40 8.40 50 0 0.0
23/10/2017
8.40
 5,800 8.40 8.40 8.40 100 0 0.0
20/10/2017
8.40
 16,300 8.47 8.47 8.40 0 0 0
19/10/2017
8.47
 3,100 8.47 8.47 8.40 0 0 0
18/10/2017
8.47
 1,000 8.55 8.55 8.47 0 0 0
17/10/2017
8.55
 3,900 8.70 8.70 8.40 0 0 0
16/10/2017
8.70
 0 8.70 8.70 8.70 0 0 0
13/10/2017
8.70
 0 8.78 8.70 8.70 0 0 0
12/10/2017
8.78
 44,000 8.62 8.78 8.62 0 0 0
11/10/2017
8.62
 3,600 8.55 8.62 8.47 0 0 0
10/10/2017
8.55
 0 8.55 8.55 8.55 0 0 0
09/10/2017
8.55
 5,000 8.70 8.70 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |