Tổng Công ty cổ phần May Việt Tiến (vgg)

38.40
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
(2026-07-01) 		-0.70 -1.79% 11,500 -800 0
37.90
39.10
38.40
2 tháng
(2026-06-01) 		-1.60 -4% 67,600 -1,100 0
37.90
40.20
38.40
3 tháng
(2026-05-04) 		-1.56 -3.89% 105,600 -900 0
37.90
41.48
38.40
6 tháng
(2026-02-02) 		-3.46 -8.27% 327,500 -100 0.0
37.90
41.86
38.40
12 tháng
(2025-08-05) 		-4.58 -10.66% 641,200 -19,800 -0.9
37.90
44.10
38.40
24 tháng
(2024-08-12) 		2.40 6.66% 2,706,703 -10,400 -0.4
30.21
45.22
38.40
36 tháng
(2023-08-16) 		6.06 18.74% 6,941,074 176,190 6.4
28.25
45.22
38.40
60 tháng
(2021-08-26) 		6.60 20.74% 13,383,423 798,790 36.5
22.81
45.22
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2017
30.92
 11,000 30.05 30.92 30.51 0 0 0
05/10/2017
30.05
 6,700 30.05 30.63 30.05 100 0 0.0
04/10/2017
30.05
 5,730 30.11 30.11 30.05 0 0 0
03/10/2017
30.11
 1,703 30.34 30.34 30.11 0 0 0
02/10/2017
30.34
 5,890 31.15 31.15 30.05 0 0 0
29/09/2017
31.15
 7,110 30.92 31.15 30.34 0 0 0
28/09/2017
30.92
 3,400 30.40 31.21 30.51 100 0 0.0
27/09/2017
30.40
 4,100 30.34 30.69 30.34 100 0 0.0
26/09/2017
30.34
 7,550 30.40 30.63 30.34 0 0 0
25/09/2017
30.40
 9,370 31.03 31.21 30.34 0 0 0
22/09/2017
31.03
 3,416 31.15 31.15 30.17 0 0 0
21/09/2017
31.15
 100 30.63 31.15 31.15 0 0 0
20/09/2017
30.63
 7,800 30.74 31.21 30.63 0 0 0
19/09/2017
30.74
 1,100 31.15 31.78 30.74 100 0 0.0
18/09/2017
31.15
 9,400 31.21 31.21 30.63 100 0 0.0
15/09/2017
31.21
 8,500 31.21 31.21 30.63 0 0 0
14/09/2017
31.21
 4,550 31.73 31.73 31.21 0 0 0
13/09/2017
31.73
 1,020 34.67 34.67 31.73 0 0 0
12/09/2017
34.67
 301 30.97 34.67 34.67 200 0 0.0
11/09/2017
30.97
 1,200 30.92 31.49 30.97 100 0 0
08/09/2017
30.92
 3,400 31.21 31.21 30.63 0 0 0
07/09/2017
31.21
 2,515 30.63 32.36 31.21 100 0 0.0
06/09/2017
30.63
 5,700 30.34 32.01 30.05 100 0 0.0
05/09/2017
30.34
 20,100 31.67 31.67 30.28 13,200 0 0.7
01/09/2017
31.67
 9,900 32.42 32.42 31.26 0 0 0
31/08/2017
32.42
 16,800 32.36 33.17 31.78 200 10,600 -0.6
30/08/2017
32.36
 5,210 32.36 33.92 32.36 110 700 -0.0
29/08/2017
32.36
 1,510 32.36 33.52 32.36 0 1,400 -0.1
28/08/2017
32.36
 7,000 33.98 34.73 32.36 100 6,300 -0.3
25/08/2017
33.98
 5,700 33.81 33.98 32.13 200 2,500 -0.1
24/08/2017
33.81
 600 32.71 33.81 32.36 100 0 0.0
23/08/2017
32.71
 2,380 34.04 34.09 32.36 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |