Tổng Công ty cổ phần May Việt Tiến (vgg)

43.70
-0.70
(-1.58%)
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
(2025-12-31) 		1.40 3.26% 48,700 0 0
42.60
44.40
43.70
2 tháng
(2025-12-01) 		0.99 2.27% 87,400 -7,400 -0.3
42.04
44.60
43.70
3 tháng
(2025-11-03) 		1.18 2.74% 119,300 -15,000 -0.7
42.04
44.60
43.70
6 tháng
(2025-08-04) 		-1.07 -2.35% 313,800 -19,700 -0.9
41.16
46.25
43.70
12 tháng
(2025-02-04) 		1.75 4.10% 1,544,566 -12,700 -0.6
31.68
47.42
43.70
24 tháng
(2024-02-15) 		14.09 46.50% 4,664,810 -27,810 -1.0
30.14
47.42
43.70
36 tháng
(2023-02-15) 		16.09 56.85% 9,621,954 31,590 3.2
26.36
47.42
43.70
60 tháng
(2021-02-25) 		10.90 32.54% 14,518,029 1,001,990 46.5
23.92
47.42
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2016
34.68
 7,940 34.68 34.74 34.57 1,700 3,600 -0.1
23/12/2016
34.68
 3,000 34.68 34.68 34.68 1,400 0 0.1
22/12/2016
34.68
 6,000 34.68 34.68 34.62 1,400 0 0.1
21/12/2016
34.68
 2,200 35.03 35.03 34.68 1,400 0 0.1
20/12/2016
35.03
 1,540 36.36 36.36 35.03 0 0 0
19/12/2016
36.36
 1,100 35.84 36.70 35.26 0 0 0
16/12/2016
35.84
 54,000 34.45 36.99 34.68 50,000 0 3.2
15/12/2016
34.45
 9,500 34.45 34.45 34.10 1,700 1,200 0.0
14/12/2016
34.45
 2,084 34.45 34.45 34.45 0 0 0
13/12/2016
34.45
 0 34.16 34.45 34.45 0 0 0
12/12/2016
34.16
 2,600 34.10 34.68 34.10 100 0 0.0
09/12/2016
34.10
 400 34.10 34.10 34.10 0 0 0
08/12/2016
34.10
 15,020 34.68 34.68 34.10 3,400 0 0.2
07/12/2016
34.68
 8,100 34.74 34.74 34.68 3,400 8,000 -0.3
06/12/2016
34.74
 33,210 34.74 34.86 34.57 1,000 9,900 -0.5
05/12/2016
34.74
 8,500 35.09 35.14 34.68 0 0 0
02/12/2016
35.09
 3,900 35.26 35.26 35.09 0 0 0
01/12/2016
35.26
 1,300 34.86 35.26 35.03 0 0 0
30/11/2016
34.86
 1,000 34.80 34.86 34.86 0 0 0
29/11/2016
34.80
 5,900 35.72 35.72 34.74 1,000 0 0.1
28/11/2016
35.72
 1,420 35.78 35.78 35.14 1,000 0 0.1
25/11/2016
35.78
 5,300 35.84 35.84 35.72 0 0 0
24/11/2016
35.84
 8,406 35.49 35.84 35.14 1,000 0 0.1
23/11/2016
35.49
 5,030 35.66 35.66 35.49 0 0 0
22/11/2016
35.66
 5,220 35.43 35.84 35.43 3,000 0 0.2
21/11/2016
35.43
 9,512 35.84 35.95 35.43 1,700 0 0.1
18/11/2016
35.84
 3,700 35.84 35.84 35.61 1,700 0 0.1
17/11/2016
35.84
 3,410 36.01 36.01 35.84 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |