Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-04) 		-0.10 -0.22% 40,300 -15,000 -0.7
43
45.60
44.60
2 tháng
(2025-10-06) 		-0.30 -0.67% 128,000 -15,000 -0.7
42.10
45.60
44.60
3 tháng
(2025-09-05) 		-1.30 -2.83% 153,100 -14,700 -0.6
42.10
46.80
44.60
6 tháng
(2025-06-09) 		-0.80 -1.76% 405,100 -22,400 -0.8
42.10
48.50
44.60
12 tháng
(2024-12-09) 		2.34 5.52% 1,826,499 -10,200 -0.5
32.40
48.50
44.60
24 tháng
(2023-12-15) 		13.97 45.45% 4,762,674 -810 -0.1
30.29
48.50
44.60
36 tháng
(2022-12-20) 		14.61 48.54% 9,592,008 32,690 3.3
26.96
48.50
44.60
60 tháng
(2020-12-30) 		12.56 39.08% 16,255,006 1,385,490 63.8
24.47
48.50
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
36.95
 44,600 36.83 36.95 36.42 28,700 0 1.8
16/02/2017
36.83
 42,701 36.95 36.95 36.77 2,000 0 0.1
15/02/2017
36.95
 28,500 36.77 37.01 36.65 3,700 0 0.2
14/02/2017
36.77
 20,900 37.72 37.72 36.71 4,600 0 0.3
13/02/2017
37.72
 17,500 36.71 37.83 37.01 3,000 0 0.2
10/02/2017
36.71
 34,760 36.65 36.71 36.65 1,700 0 0.1
09/02/2017
36.65
 15,600 37.18 37.24 36.65 1,600 3,300 -0.1
08/02/2017
37.18
 8,230 37.24 37.24 37.18 0 0 0
07/02/2017
37.24
 31,410 37.24 39.61 37.24 0 0 0
06/02/2017
37.24
 8,410 36.47 37.83 36.65 0 0 0
03/02/2017
36.47
 17,100 36.65 36.65 36.47 1,700 0 0.1
02/02/2017
36.65
 3,300 36.65 36.71 36.65 1,700 0 0.1
25/01/2017
36.65
 31,600 36.65 38.37 36.65 0 0 0
24/01/2017
36.65
 4,800 36.65 36.65 36.65 1,700 0 0.1
23/01/2017
36.65
 3,700 36.65 36.65 36.65 1,700 0 0.1
20/01/2017
36.65
 8,501 36.65 36.71 36.65 3,300 0 0.2
19/01/2017
36.65
 16,900 37.24 37.24 36.65 10,000 0 0.6
18/01/2017
37.24
 12,001 36.06 37.83 36.06 10,000 0 0.6
17/01/2017
36.06
 5,100 36.06 36.06 36.06 0 0 0
16/01/2017
36.06
 1,906 36.06 36.89 36.06 1,700 6 0.1
13/01/2017
36.06
 1,010 36.06 36.18 36.06 200 200 0
12/01/2017
36.06
 4,700 36.06 36.18 36.06 2,400 0 0.1
11/01/2017
36.06
 7,200 36.06 36.06 36.06 1,700 0 0.1
10/01/2017
36.06
 5,600 38.13 38.13 36.06 1,700 0 0.1
09/01/2017
38.13
 1,000 36.06 38.13 38.13 0 0 0
06/01/2017
36.06
 900 36.06 36.06 36.06 900 0 0.1
05/01/2017
36.06
 2,900 36.71 36.71 36.06 1,700 0 0.1
04/01/2017
36.71
 1,000 37.48 37.48 36.71 0 0 0
03/01/2017
37.48
 3,600 37.78 37.78 35.77 0 0 0
30/12/2016
37.78
 18,199 35.71 39.61 35.71 1,700 0 0.1
29/12/2016
35.71
 2,011 35.82 40.20 35.47 0 0 0
28/12/2016
35.82
 1,600 35.47 35.82 34.94 0 0 0
27/12/2016
35.47
 3,100 35.47 36.06 35.47 100 0 0.0
26/12/2016
35.47
 7,940 35.47 35.53 35.35 1,700 3,600 -0.1
23/12/2016
35.47
 3,000 35.47 35.47 35.47 1,400 0 0.1
22/12/2016
35.47
 6,000 35.47 35.47 35.41 1,400 0 0.1
21/12/2016
35.47
 2,200 35.82 35.82 35.47 1,400 0 0.1
20/12/2016
35.82
 1,540 37.18 37.18 35.82 0 0 0
19/12/2016
37.18
 1,100 36.65 37.54 36.06 0 0 0
16/12/2016
36.65
 54,000 35.23 37.83 35.47 50,000 0 3.2
15/12/2016
35.23
 9,500 35.23 35.23 34.88 1,700 1,200 0.0
14/12/2016
35.23
 2,084 35.23 35.23 35.23 0 0 0
13/12/2016
35.23
 0 34.94 35.23 35.23 0 0 0
12/12/2016
34.94
 2,600 34.88 35.47 34.88 100 0 0.0
09/12/2016
34.88
 400 34.88 34.88 34.88 0 0 0
08/12/2016
34.88
 15,020 35.47 35.47 34.88 3,400 0 0.2
07/12/2016
35.47
 8,100 35.53 35.53 35.47 3,400 8,000 -0.3
06/12/2016
35.53
 33,210 35.53 35.65 35.35 1,000 9,900 -0.5
05/12/2016
35.53
 8,500 35.88 35.94 35.47 0 0 0
02/12/2016
35.88
 3,900 36.06 36.06 35.88 0 0 0
01/12/2016
36.06
 1,300 35.65 36.06 35.82 0 0 0
30/11/2016
35.65
 1,000 35.59 35.65 35.65 0 0 0
29/11/2016
35.59
 5,900 36.53 36.53 35.53 1,000 0 0.1
28/11/2016
36.53
 1,420 36.59 36.59 35.94 1,000 0 0.1
25/11/2016
36.59
 5,300 36.65 36.65 36.53 0 0 0
24/11/2016
36.65
 8,406 36.30 36.65 35.94 1,000 0 0.1
23/11/2016
36.30
 5,030 36.47 36.47 36.30 0 0 0
22/11/2016
36.47
 5,220 36.24 36.65 36.24 3,000 0 0.2
21/11/2016
36.24
 9,512 36.65 36.77 36.24 1,700 0 0.1
18/11/2016
36.65
 3,700 36.65 36.65 36.42 1,700 0 0.1
17/11/2016
36.65
 3,410 36.83 36.83 36.65 1,700 0 0.1
16/11/2016
36.83
 4,812 36.77 36.83 36.65 1,700 4,000 -0.1
15/11/2016
36.77
 4,550 36.65 36.95 36.65 500 1,300 -0.0
14/11/2016
36.65
 2,000 37.18 37.18 36.65 0 0 0
11/11/2016
37.18
 3,000 36.77 37.18 36.36 0 0 0
10/11/2016
36.77
 29,138 36.06 36.77 36.12 0 25,000 -1.5
09/11/2016
36.06
 43,600 37.24 37.24 36.06 3,300 0 0.2
08/11/2016
37.24
 44,300 37.36 37.36 37.13 10,300 24,600 -0.9
07/11/2016
37.36
 17,780 37.48 37.54 37.13 8,200 0 0.5
04/11/2016
37.48
 24,480 37.30 37.83 37.36 100 0 0.0
03/11/2016
37.30
 40,460 37.24 37.48 37.01 10,300 0 0.6
02/11/2016
37.24
 16,891 37.48 37.54 36.95 6,000 500 0.3
01/11/2016
37.48
 12,820 37.48 37.54 36.83 200 0 0.0
31/10/2016
37.48
 17,810 36.42 37.83 36.06 0 0 0
28/10/2016
36.42
 11,600 35.41 36.42 35.41 4,800 6,200 -0.1
27/10/2016
35.41
 4,400 35.53 35.53 35.41 3,700 2,800 0.1
26/10/2016
35.53
 2,600 35.47 35.53 35.47 1,900 0 0.1
25/10/2016
35.47
 25,600 36.06 36.06 35.47 14,300 3,000 0.7
24/10/2016
36.06
 5,300 36.06 36.36 36.06 4,400 0 0.3
21/10/2016
36.06
 6,300 36.06 36.06 36.06 3,700 0 0.2
20/10/2016
36.06
 1,637 36.30 36.30 36.06 200 0 0.0
19/10/2016
36.30
 11,592 36.06 36.36 36.06 1,300 12 0.1
18/10/2016
36.06
 6,820 36.06 36.53 36.06 3,700 0 0.2
17/10/2016
36.06
 3,910 36.65 36.65 36.06 2,700 0 0.2
14/10/2016
36.65
 10,020 36.65 36.65 36.65 4,700 0 0.3
13/10/2016
36.65
 5,900 36.65 36.95 36.65 2,700 0 0.2
12/10/2016
36.65
 2,960 36.95 36.95 36.65 2,700 0 0.2
11/10/2016
36.95
 7,400 36.95 37.54 36.65 1,000 100 0.1
10/10/2016
36.95
 3,800 37.01 37.01 36.65 1,000 0 0.1
07/10/2016
37.01
 8,600 37.48 37.83 36.83 1,000 0 0.1
06/10/2016
37.48
 99,110 37.36 37.95 37.24 0 0 0
05/10/2016
37.36
 42,295 36.06 37.36 35.82 6,000 0 0.4
04/10/2016
36.06
 12,330 35.71 36.53 36.06 3,060 0 0.2
03/10/2016
35.71
 24,000 36.06 36.65 35.65 0 0 0
30/09/2016
36.06
 32,544 36.06 36.18 34.94 0 0 0
29/09/2016
36.06
 79,628 36.18 36.30 34.29 0 0 0
28/09/2016
36.18
 68,927 34.52 36.65 34.58 6,600 0 0.4
27/09/2016
34.52
 7,805 34.70 34.88 34.52 2,700 0 0.2
26/09/2016
34.70
 3,156 34.47 34.88 34.29 500 0 0.0
23/09/2016
34.47
 2,410 34.88 35.47 34.47 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |