Tổng Công ty cổ phần May Việt Tiến (vgg)

42.40
0
(0%)
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
(2026-02-23) 		-1.30 -2.98% 48,800 0 0
40.50
43.60
42.40
2 tháng
(2026-01-19) 		-1.60 -3.64% 212,300 500 0.0
40.50
44.40
42.40
3 tháng
(2025-12-18) 		-1.70 -3.86% 274,500 500 0.0
40.50
44.40
42.40
6 tháng
(2025-09-19) 		-2.68 -5.95% 427,800 -14,500 -0.6
40.50
45.17
42.40
12 tháng
(2025-03-24) 		-2.81 -6.23% 1,348,000 -12,200 -0.6
31.68
47.42
42.40
24 tháng
(2024-03-28) 		10.19 31.74% 4,407,370 -87,910 -3.3
31.08
47.42
42.40
36 tháng
(2023-04-03) 		14.39 51.56% 9,768,457 15,390 2.6
26.36
47.42
42.40
60 tháng
(2021-04-13) 		5.32 14.37% 14,181,534 873,490 40.1
23.92
47.42
42.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
37.57
 12,061 37.87 37.87 36.36 100 0 0.0
25/05/2017
37.87
 14,640 37.51 38.18 36.97 900 0 0.1
24/05/2017
37.51
 54,250 38.18 38.18 35.94 20,300 0 1.2
23/05/2017
38.18
 100 38.12 38.18 38.18 100 0 0.0
22/05/2017
38.12
 78,600 38.18 38.18 37.27 74,300 0 4.6
19/05/2017
38.18
 36,500 38.18 38.30 37.57 13,000 1,000 0.8
18/05/2017
38.18
 49,920 38.18 38.42 38.12 28,000 0 1.8
17/05/2017
38.18
 4,600 38.18 38.18 38.12 3,500 0 0.2
16/05/2017
38.18
 31,440 38.78 38.78 38.06 12,700 0 0.8
15/05/2017
38.78
 24,141 37.87 38.78 37.69 10,900 0 0.7
12/05/2017
37.87
 20,190 37.51 38.30 37.27 8,300 0 0.5
11/05/2017
37.51
 14,930 37.21 38.12 37.03 10,500 0 0.6
10/05/2017
37.21
 85,510 36.66 37.57 36.72 59,800 0 3.6
09/05/2017
36.66
 12,790 36.84 36.84 36.66 2,500 0 0.2
08/05/2017
36.84
 13,710 36.42 37.27 36.36 2,900 0 0.2
05/05/2017
36.42
 12,500 36.97 37.39 36.36 2,000 0 0.1
04/05/2017
36.97
 27,100 37.27 37.45 36.97 6,000 0 0.4
03/05/2017
37.27
 150,653 38.18 38.42 37.21 30,000 0 1.9
28/04/2017
38.18
 15,670 38.54 38.54 38.18 2,600 250,000 -15.8
27/04/2017
38.54
 2,410 38.54 38.54 38.48 500 0 0.0
26/04/2017
38.54
 28,300 38.54 38.54 38.54 0 0 0
25/04/2017
38.54
 27,000 38.78 38.78 38.48 0 0 0
24/04/2017
38.78
 30,210 38.18 38.78 38.18 0 0 0
21/04/2017
38.18
 31,200 38.78 38.84 38.18 2,400 0 0.2
20/04/2017
38.78
 20,900 39.03 39.03 38.78 6,000 0 0.4
19/04/2017
39.03
 34,600 38.91 39.03 38.78 7,000 0 0.4
18/04/2017
38.91
 18,250 38.78 44.78 38.91 3,000 0 0.2
17/04/2017
38.78
 26,800 38.97 39.63 38.78 6,000 0 0.4
14/04/2017
38.97
 66,515 38.84 39.03 38.24 16,000 0 1.0
13/04/2017
38.84
 60,700 38.78 39.09 38.78 9,000 0 0.6
12/04/2017
38.78
 54,190 38.91 38.91 38.42 8,000 0 0.5
11/04/2017
38.91
 130,400 38.18 44.06 38.18 10,000 0 0.6
10/04/2017
38.18
 14,610 38.60 38.60 38.18 2,200 0 0.1
07/04/2017
38.60
 14,330 38.78 38.78 38.18 2,000 0 0.1
05/04/2017
38.78
 60,220 38.84 39.39 38.54 17,800 0 1.1
04/04/2017
38.84
 48,210 38.78 39.03 38.78 7,000 0 0.4
03/04/2017
38.78
 113,730 38.18 39.39 38.00 15,000 3,000 0.8
31/03/2017
38.18
 56,900 37.63 38.48 37.57 8,500 0 0.5
30/03/2017
37.63
 45,307 37.69 37.69 37.45 5,000 0 0.3
29/03/2017
37.69
 24,070 37.57 37.69 37.27 2,700 0 0.2
28/03/2017
37.57
 22,000 37.69 39.69 37.57 3,800 0 0.2
27/03/2017
37.69
 26,460 37.75 37.75 37.45 3,600 0 0.2
24/03/2017
37.75
 47,130 37.57 37.94 37.33 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
37.57
 10,810 37.57 37.69 36.97 1,500 0 0.1
22/03/2017
37.57
 84,521 38.03 38.03 36.99 14,300 0 0.9
21/03/2017
38.03
 78,580 37.75 38.15 37.57 12,500 0 0.8
20/03/2017
37.75
 51,243 37.57 37.80 37.57 9,500 0 0.6
17/03/2017
37.57
 25,005 38.09 38.15 37.57 3,500 0 0.2
16/03/2017
38.09
 29,371 38.15 38.15 38.09 4,000 0 0.3
15/03/2017
38.15
 117,013 37.57 38.73 37.57 9,000 0 0.6
14/03/2017
37.57
 30,534 36.70 37.57 36.70 1,500 0 0.1
13/03/2017
36.70
 8,116 36.13 36.70 36.59 1,500 0 0.1
10/03/2017
36.13
 10,280 36.70 36.70 36.13 0 0 0
09/03/2017
36.70
 500 36.42 36.70 36.13 0 0 0
08/03/2017
36.42
 4,766 35.95 36.42 35.95 0 0 0
07/03/2017
35.95
 11,960 36.42 36.42 35.84 0 0 0
06/03/2017
36.42
 8,710 36.36 36.42 35.84 0 0 0
03/03/2017
36.36
 8,700 36.42 36.42 36.18 3,000 1,700 0.1
02/03/2017
36.42
 26,415 36.47 36.82 35.90 0 0 0
01/03/2017
36.47
 12,368 36.42 36.94 36.42 0 0 0
28/02/2017
36.42
 13,500 36.42 36.70 36.42 0 0 0
27/02/2017
36.42
 5,202 36.24 36.42 36.42 1,000 0 0.1
24/02/2017
36.24
 9,618 36.88 36.88 36.24 1,000 0 0.1
23/02/2017
36.88
 9,762 36.99 36.99 36.30 2,000 0 0.1
22/02/2017
36.99
 18,600 36.70 36.99 36.42 1,500 0 0.1
21/02/2017
36.70
 17,700 36.42 36.70 36.13 0 0 0
20/02/2017
36.42
 12,440 36.13 36.42 35.84 1,000 0 0.1
17/02/2017
36.13
 44,600 36.01 36.13 35.61 28,700 0 1.8
16/02/2017
36.01
 42,701 36.13 36.13 35.95 2,000 0 0.1
15/02/2017
36.13
 28,500 35.95 36.18 35.84 3,700 0 0.2
14/02/2017
35.95
 20,900 36.88 36.88 35.90 4,600 0 0.3
13/02/2017
36.88
 17,500 35.90 36.99 36.18 3,000 0 0.2
10/02/2017
35.90
 34,760 35.84 35.90 35.84 1,700 0 0.1
09/02/2017
35.84
 15,600 36.36 36.42 35.84 1,600 3,300 -0.1
08/02/2017
36.36
 8,230 36.42 36.42 36.36 0 0 0
07/02/2017
36.42
 31,410 36.42 38.73 36.42 0 0 0
06/02/2017
36.42
 8,410 35.66 36.99 35.84 0 0 0
03/02/2017
35.66
 17,100 35.84 35.84 35.66 1,700 0 0.1
02/02/2017
35.84
 3,300 35.84 35.90 35.84 1,700 0 0.1
25/01/2017
35.84
 31,600 35.84 37.51 35.84 0 0 0
24/01/2017
35.84
 4,800 35.84 35.84 35.84 1,700 0 0.1
23/01/2017
35.84
 3,700 35.84 35.84 35.84 1,700 0 0.1
20/01/2017
35.84
 8,501 35.84 35.90 35.84 3,300 0 0.2
19/01/2017
35.84
 16,900 36.42 36.42 35.84 10,000 0 0.6
18/01/2017
36.42
 12,001 35.26 36.99 35.26 10,000 0 0.6
17/01/2017
35.26
 5,100 35.26 35.26 35.26 0 0 0
16/01/2017
35.26
 1,906 35.26 36.07 35.26 1,700 6 0.1
13/01/2017
35.26
 1,010 35.26 35.38 35.26 200 200 0
12/01/2017
35.26
 4,700 35.26 35.38 35.26 2,400 0 0.1
11/01/2017
35.26
 7,200 35.26 35.26 35.26 1,700 0 0.1
10/01/2017
35.26
 5,600 37.28 37.28 35.26 1,700 0 0.1
09/01/2017
37.28
 1,000 35.26 37.28 37.28 0 0 0
06/01/2017
35.26
 900 35.26 35.26 35.26 900 0 0.1
05/01/2017
35.26
 2,900 35.90 35.90 35.26 1,700 0 0.1
04/01/2017
35.90
 1,000 36.65 36.65 35.90 0 0 0
03/01/2017
36.65
 3,600 36.94 36.94 34.97 0 0 0
30/12/2016
36.94
 18,199 34.91 38.73 34.91 1,700 0 0.1
29/12/2016
34.91
 2,011 35.03 39.31 34.68 0 0 0
28/12/2016
35.03
 1,600 34.68 35.03 34.16 0 0 0
27/12/2016
34.68
 3,100 34.68 35.26 34.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |