Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2017
8.70
 57,400 8.55 8.70 8.40 0 0 0
05/10/2017
8.55
 17,250 8.62 8.62 8.40 0 0 0
04/10/2017
8.62
 300 8.62 8.62 8.62 0 0 0
03/10/2017
8.62
 2,900 8.62 8.62 8.40 200 0 0.0
02/10/2017
8.62
 31,200 8.62 8.70 8.40 0 0 0
29/09/2017
8.62
 11,100 8.55 8.62 8.32 0 0 0
28/09/2017
8.55
 0 8.55 8.55 8.55 0 0 0
27/09/2017
8.55
 1,150 8.62 8.70 8.40 0 0 0
26/09/2017
8.62
 3,200 8.47 8.62 8.40 0 0 0
25/09/2017
8.47
 400 8.55 8.70 8.47 0 0 0
22/09/2017
8.55
 500 8.70 8.70 8.55 0 0 0
21/09/2017
8.70
 37,500 8.62 8.70 8.47 0 0 0
20/09/2017
8.62
 9,500 8.55 8.70 8.47 0 0 0
19/09/2017
8.55
 9,200 8.70 8.70 8.47 0 0 0
18/09/2017
8.70
 9,400 8.70 8.70 8.47 0 0 0
15/09/2017
8.70
 501 8.70 8.70 8.70 0 0 0
14/09/2017
8.70
 500 8.55 8.70 8.70 0 0 0
13/09/2017
8.55
 12,809 8.70 8.70 8.55 0 0 0
12/09/2017
8.70
 33,900 8.62 8.70 8.55 0 0 0
11/09/2017
8.62
 9,300 8.70 8.70 8.40 0 0 0
08/09/2017
8.70
 11,600 8.62 8.70 8.55 0 0 0
07/09/2017
8.62
 17,462 8.55 8.78 8.47 0 0 0
06/09/2017
8.55
 1,301 8.70 8.78 8.55 0 0 0
05/09/2017
8.70
 2,500 8.70 8.78 8.32 0 0 0
01/09/2017
8.70
 0 8.70 8.70 8.70 0 0 0
31/08/2017
8.70
 8,100 8.55 8.78 8.62 0 0 0
30/08/2017
8.55
 2,000 8.78 8.78 8.55 0 0 0
29/08/2017
8.78
 13,900 8.78 8.78 8.55 0 0 0
28/08/2017
8.78
 30,909 8.47 8.78 8.47 0 0 0
25/08/2017
8.47
 165,800 8.55 8.55 8.47 0 0 0
24/08/2017
8.55
 234,000 8.47 8.55 8.40 0 0 0
23/08/2017
8.47
 5,700 8.32 8.55 8.47 0 0 0
22/08/2017
8.32
 7,027 8.55 8.55 8.32 0 0 0
21/08/2017
8.55
 100 8.47 8.55 8.55 0 0 0
18/08/2017
8.47
 25,500 8.55 8.55 8.47 0 0 0
17/08/2017
8.55
 900 8.62 8.62 8.55 0 0 0
16/08/2017
8.62
 7,630 8.55 8.62 8.47 0 0 0
15/08/2017
8.55
 10,710 8.55 8.55 8.47 0 10 -0.0
14/08/2017
8.55
 500 8.47 8.55 8.47 0 0 0
11/08/2017
8.47
 15,900 8.47 8.47 8.40 0 0 0
10/08/2017
8.47
 209,330 8.47 8.62 8.47 0 0 0
09/08/2017
8.47
 11,100 8.62 8.62 7.79 0 0 0
08/08/2017
8.62
 25,453 8.47 8.70 8.47 0 0 0
07/08/2017
8.47
 1,800 8.55 8.62 8.47 0 0 0
04/08/2017
8.55
 14,300 8.40 8.62 8.40 0 0 0
03/08/2017
8.40
 9,600 8.32 8.40 8.32 0 0 0
02/08/2017
8.32
 8,900 8.40 8.40 8.32 0 0 0
01/08/2017
8.40
 20,400 8.40 8.40 8.32 0 0 0
31/07/2017
8.40
 1,600 8.25 8.40 8.40 0 0 0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
8.25
 9,710 8.17 8.40 8.25 0 0 0
27/07/2017
8.17
 12,320 8.17 8.24 8.03 0 0 0
26/07/2017
8.17
 17,420 8.24 8.60 8.17 0 0 0
25/07/2017
8.24
 3,100 8.17 8.24 8.17 0 0 0
24/07/2017
8.17
 14,000 8.17 8.17 8.03 0 0 0
21/07/2017
8.17
 955 8.10 8.17 8.10 0 0 0
20/07/2017
8.10
 13,200 8.10 8.10 8.03 0 0 0
19/07/2017
8.10
 19,600 8.03 8.10 8.03 0 0 0
18/07/2017
8.03
 22,100 8.03 8.03 7.95 0 0 0
17/07/2017
8.03
 13,500 8.03 8.03 8.03 0 0 0
14/07/2017
8.03
 19,200 8.03 8.03 7.66 0 0 0
13/07/2017
8.03
 11,200 8.03 8.03 8.03 0 0 0
12/07/2017
8.03
 16,300 8.03 8.10 8.03 0 0 0
11/07/2017
8.03
 30,800 8.10 8.10 8.03 0 0 0
10/07/2017
8.10
 16,928 8.10 8.17 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |