Tổng Công ty cổ phần May Việt Tiến (vgg)

38.90
-0.10
(-0.26%)
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
(2026-05-18) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
34.04
 1,904 34.09 34.09 34.04 0 0 0
21/08/2017
34.09
 700 34.33 34.33 32.71 500 0 0.0
18/08/2017
34.33
 14,400 34.33 34.33 33.52 0 0 0
17/08/2017
34.33
 0 34.33 34.33 34.33 0 0 0
16/08/2017
34.33
 0 34.33 34.33 34.33 0 0 0
15/08/2017
34.33
 2,500 34.33 34.33 34.33 0 0 0
14/08/2017
34.33
 3,600 34.67 34.67 34.33 0 0 0
11/08/2017
34.67
 3,360 34.38 34.67 33.52 100 1,100 -0.1
10/08/2017
34.38
 400 34.38 35.25 34.38 100 0 0.0
09/08/2017
34.38
 5,600 34.33 34.96 33.52 200 0 0.0
08/08/2017
34.33
 4,300 34.27 34.67 34.09 100 0 0.0
07/08/2017
34.27
 6,200 34.09 34.67 33.98 100 0 0.0
04/08/2017
34.09
 31,699 34.61 34.67 33.98 0 0 0
03/08/2017
34.61
 4,600 34.09 37.50 34.61 2,900 0 0.2
02/08/2017
34.09
 6,620 34.67 34.67 33.81 100 0 0.0
01/08/2017
34.67
 610 35.02 35.02 33.52 100 0 0.0
31/07/2017
35.02
 3,700 34.38 35.13 34.15 1,300 0 0.1
28/07/2017
34.38
 5,200 34.67 34.67 33.81 300 0 0.0
27/07/2017
34.67
 700 35.19 35.19 34.67 100 0 0.0
26/07/2017
35.19
 5,640 34.67 35.25 34.67 200 0 0.0
25/07/2017
34.67
 2,000 34.67 34.67 34.09 0 0 0
24/07/2017
34.67
 140 34.67 34.67 34.67 100 0 0.0
21/07/2017
34.67
 6,052 35.25 35.25 33.57 400 0 0.0
20/07/2017
35.25
 14,400 35.54 35.54 35.19 200 0 0.0
19/07/2017
35.54
 10,400 32.36 35.54 32.71 500 3,000 -0.1
18/07/2017
32.36
 3,600 34.67 35.19 32.36 500 3,500 -0.2
17/07/2017
34.67
 6,700 34.85 34.85 33.86 700 6,000 -0.3
14/07/2017
34.85
 1,220 34.67 35.54 34.67 200 0 0.0
13/07/2017
34.67
 590 34.73 35.25 34.67 100 0 0.0
12/07/2017
34.73
 2,200 34.09 34.73 34.67 0 0 0
11/07/2017
34.09
 2,050 34.67 34.90 34.09 0 0 0
10/07/2017
34.67
 400 34.67 35.54 34.67 0 0 0
07/07/2017
34.67
 7,900 35.08 35.13 34.67 5,500 0 0.3
06/07/2017
35.08
 3,700 35.25 35.42 34.67 200 0 0.0
05/07/2017
35.25
 2,040 35.25 35.25 35.02 0 0 0
04/07/2017
35.25
 8,900 35.25 35.37 35.25 0 0 0
03/07/2017
35.25
 7,650 35.31 35.42 34.73 0 0 0
30/06/2017
35.31
 8,800 35.25 35.54 35.02 300 0 0.0
29/06/2017
35.25
 1,680 35.37 35.48 34.67 100 0 0.0
28/06/2017
35.37
 15,700 35.19 35.37 34.67 400 0 0.0
27/06/2017
35.19
 2,828 35.54 35.54 34.67 100 0 0.0
26/06/2017
35.54
 150 35.13 35.54 35.54 100 0 0.0
23/06/2017
35.13
 7,911 35.37 35.54 34.67 600 6,300 -0.3
22/06/2017
35.37
 111,920 35.48 35.54 34.67 3,900 0 0.2
21/06/2017
35.48
 6,700 35.25 35.83 35.19 1,100 0 0.1
20/06/2017
35.25
 6,700 35.37 35.83 34.79 1,200 0 0.1
19/06/2017
35.37
 17,360 34.67 35.83 34.67 1,400 0 0.1
16/06/2017
34.67
 3,800 34.90 35.13 34.67 100 500 -0.0
15/06/2017
34.90
 9,490 35.25 35.54 33.52 1,000 0 0.0
14/06/2017
35.25
 23,570 35.02 35.37 34.67 1,000 0 0.1
13/06/2017
35.02
 3,800 35.25 35.54 35.02 100 0 0.0
12/06/2017
35.25
 5,400 35.25 35.77 34.67 1,100 0 0.1
09/06/2017
35.25
 2,480 35.02 35.77 34.96 300 0 0.0
08/06/2017
35.02
 11,630 35.02 35.77 34.96 300 0 0.0
07/06/2017
35.02
 11,130 35.02 35.83 34.96 300 0 0.0
06/06/2017
35.02
 5,688 35.25 35.71 35.02 100 0 0.0
05/06/2017
35.25
 21,300 35.25 35.83 34.96 200 0 0.0
02/06/2017
35.25
 5,800 35.54 35.54 35.25 100 2,200 -0.1
01/06/2017
35.54
 1,950 35.54 35.54 34.96 300 800 -0.0
31/05/2017
35.54
 11,800 35.37 35.54 35.02 1,100 2,000 -0.1
30/05/2017
35.37
 18,800 35.54 36.06 35.37 300 5,000 -0.3
29/05/2017
35.54
 15,218 35.83 35.83 35.02 100 0 0.0
26/05/2017
35.83
 12,061 36.12 36.12 34.67 100 0 0.0
25/05/2017
36.12
 14,640 35.77 36.41 35.25 900 0 0.1
24/05/2017
35.77
 54,250 36.41 36.41 34.27 20,300 0 1.2
23/05/2017
36.41
 100 36.35 36.41 36.41 100 0 0.0
22/05/2017
36.35
 78,600 36.41 36.41 35.54 74,300 0 4.6
19/05/2017
36.41
 36,500 36.41 36.52 35.83 13,000 1,000 0.8
18/05/2017
36.41
 49,920 36.41 36.64 36.35 28,000 0 1.8
17/05/2017
36.41
 4,600 36.41 36.41 36.35 3,500 0 0.2
16/05/2017
36.41
 31,440 36.98 36.98 36.29 12,700 0 0.8
15/05/2017
36.98
 24,141 36.12 36.98 35.94 10,900 0 0.7
12/05/2017
36.12
 20,190 35.77 36.52 35.54 8,300 0 0.5
11/05/2017
35.77
 14,930 35.48 36.35 35.31 10,500 0 0.6
10/05/2017
35.48
 85,510 34.96 35.83 35.02 59,800 0 3.6
09/05/2017
34.96
 12,790 35.13 35.13 34.96 2,500 0 0.2
08/05/2017
35.13
 13,710 34.73 35.54 34.67 2,900 0 0.2
05/05/2017
34.73
 12,500 35.25 35.66 34.67 2,000 0 0.1
04/05/2017
35.25
 27,100 35.54 35.71 35.25 6,000 0 0.4
03/05/2017
35.54
 150,653 36.41 36.64 35.48 30,000 0 1.9
28/04/2017
36.41
 15,670 36.75 36.75 36.41 2,600 250,000 -15.8
27/04/2017
36.75
 2,410 36.75 36.75 36.70 500 0 0.0
26/04/2017
36.75
 28,300 36.75 36.75 36.75 0 0 0
25/04/2017
36.75
 27,000 36.98 36.98 36.70 0 0 0
24/04/2017
36.98
 30,210 36.41 36.98 36.41 0 0 0
21/04/2017
36.41
 31,200 36.98 37.04 36.41 2,400 0 0.2
20/04/2017
36.98
 20,900 37.22 37.22 36.98 6,000 0 0.4
19/04/2017
37.22
 34,600 37.10 37.22 36.98 7,000 0 0.4
18/04/2017
37.10
 18,250 36.98 42.71 37.10 3,000 0 0.2
17/04/2017
36.98
 26,800 37.16 37.79 36.98 6,000 0 0.4
14/04/2017
37.16
 66,515 37.04 37.22 36.46 16,000 0 1.0
13/04/2017
37.04
 60,700 36.98 37.27 36.98 9,000 0 0.6
12/04/2017
36.98
 54,190 37.10 37.10 36.64 8,000 0 0.5
11/04/2017
37.10
 130,400 36.41 42.01 36.41 10,000 0 0.6
10/04/2017
36.41
 14,610 36.81 36.81 36.41 2,200 0 0.1
07/04/2017
36.81
 14,330 36.98 36.98 36.41 2,000 0 0.1
05/04/2017
36.98
 60,220 37.04 37.56 36.75 17,800 0 1.1
04/04/2017
37.04
 48,210 36.98 37.22 36.98 7,000 0 0.4
03/04/2017
36.98
 113,730 36.41 37.56 36.23 15,000 3,000 0.8
31/03/2017
36.41
 56,900 35.89 36.70 35.83 8,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |