Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
8.10
 6,210 8.03 8.10 8.03 0 0 0
06/07/2017
8.03
 4,215 7.95 8.10 8.03 100 0 0.0
05/07/2017
7.95
 69,600 8.17 8.17 7.95 0 0 0
04/07/2017
8.17
 900 8.10 8.24 8.17 0 0 0
03/07/2017
8.10
 6,500 8.24 8.24 8.03 0 0 0
30/06/2017
8.24
 87,700 8.03 8.24 7.95 0 0 0
29/06/2017
8.03
 65,508 8.03 8.03 7.95 0 0 0
28/06/2017
8.03
 27,200 7.95 8.03 7.95 0 0 0
27/06/2017
7.95
 106,000 8.17 8.17 7.88 0 0 0
26/06/2017
8.17
 7,000 8.10 8.17 8.10 0 0 0
23/06/2017
8.10
 54,200 8.24 8.24 8.10 0 0 0
22/06/2017
8.24
 28,740 8.24 8.32 8.17 0 0 0
21/06/2017
8.24
 64,800 8.24 8.32 8.24 0 0 0
20/06/2017
8.24
 17,819 8.32 8.32 8.24 0 0 0
19/06/2017
8.32
 6,601 8.46 8.46 8.32 0 0 0
16/06/2017
8.46
 21,600 8.32 8.46 8.24 0 0 0
15/06/2017
8.32
 107,110 8.39 8.53 8.24 0 0 0
14/06/2017
8.39
 43,300 8.53 8.53 8.32 0 0 0
13/06/2017
8.53
 15,000 8.53 8.60 8.46 0 0 0
12/06/2017
8.53
 11,600 8.53 8.53 8.53 0 0 0
09/06/2017
8.53
 2,700 8.68 8.68 8.53 0 0 0
08/06/2017
8.68
 23,700 8.60 8.68 8.53 0 0 0
07/06/2017
8.60
 21,610 8.60 8.68 8.53 0 0 0
06/06/2017
8.60
 49,959 8.60 8.68 8.53 0 0 0
05/06/2017
8.60
 83,907 8.60 8.60 8.53 0 0 0
02/06/2017
8.60
 6,610 8.68 8.68 8.53 0 0 0
01/06/2017
8.68
 43,100 8.46 8.68 8.53 0 0 0
31/05/2017
8.46
 19,100 8.60 8.60 8.46 0 0 0
30/05/2017
8.60
 12,600 8.68 8.75 8.53 0 0 0
29/05/2017
8.68
 51,200 8.75 8.75 8.68 0 0 0
26/05/2017
8.75
 112,300 8.75 8.82 8.68 0 0 0
25/05/2017
8.75
 14,620 8.68 8.75 8.60 0 0 0
24/05/2017
8.68
 2,000 8.75 8.75 8.60 0 0 0
23/05/2017
8.75
 6,201 8.82 8.89 8.60 0 0 0
22/05/2017
8.82
 24,100 8.60 8.89 8.60 0 0 0
19/05/2017
8.60
 20,840 8.68 8.89 8.60 0 0 0
18/05/2017
8.68
 15,260 8.82 8.97 8.68 0 0 0
17/05/2017
8.82
 64,040 8.89 8.97 8.68 0 0 0
16/05/2017
8.89
 20,111 9.04 9.26 8.89 0 0 0
15/05/2017
9.04
 10,435 9.40 9.62 9.04 0 0 0
12/05/2017
9.40
 188,620 8.75 9.83 8.68 0 0 0
11/05/2017
8.75
 16,500 8.75 8.75 8.68 0 0 0
10/05/2017
8.75
 30,800 8.60 8.75 8.60 0 0 0
09/05/2017
8.60
 53,600 8.68 8.75 8.60 0 0 0
08/05/2017
8.68
 22,500 8.68 8.75 8.68 0 100 -0.0
05/05/2017
8.68
 27,300 8.75 8.75 8.68 0 0 0
04/05/2017
8.75
 8,600 8.89 8.89 8.75 0 0 0
03/05/2017
8.89
 7,910 8.68 8.89 8.68 0 0 0
28/04/2017
8.68
 26,103 8.68 8.68 8.68 0 0 0
27/04/2017
8.68
 14,400 8.75 8.75 8.68 100 0 0.0
26/04/2017
8.75
 17,300 8.60 8.82 8.68 0 0 0
25/04/2017
8.60
 13,800 8.60 8.75 8.60 0 0 0
24/04/2017
8.60
 1,520 8.68 8.68 8.60 0 0 0
21/04/2017
8.68
 17,100 8.68 8.68 8.68 0 0 0
20/04/2017
8.68
 12,200 8.60 8.68 8.68 0 0 0
19/04/2017
8.60
 13,600 8.68 8.68 8.60 0 0 0
18/04/2017
8.68
 35,500 8.60 8.68 8.60 0 0 0
17/04/2017
8.60
 21,300 8.75 8.82 8.60 0 0 0
14/04/2017
8.75
 54,300 8.68 8.82 8.53 0 0 0
13/04/2017
8.68
 42,600 8.89 8.89 8.68 0 0 0
12/04/2017
8.89
 20,400 8.75 8.97 8.68 0 0 0
11/04/2017
8.75
 15,100 8.82 8.82 8.60 0 0 0
10/04/2017
8.82
 30,906 8.68 8.89 8.68 0 0 0
07/04/2017
8.68
 22,010 8.89 8.97 8.68 0 0 0
05/04/2017
8.89
 85,000 9.11 9.11 8.68 0 0 0
04/04/2017
9.11
 23,300 8.97 9.26 8.89 0 0 0
03/04/2017
8.97
 22,400 8.89 9.04 8.75 0 0 0
31/03/2017
8.89
 64,930 8.97 9.04 8.75 0 0 0
30/03/2017
8.97
 23,920 9.26 9.26 8.97 0 0 0
29/03/2017
9.26
 57,400 9.33 9.33 8.97 0 0 0
28/03/2017
9.33
 22,130 8.97 9.33 8.82 0 0 0
27/03/2017
8.97
 141,900 9.04 9.04 8.68 0 52,300 -0.6
24/03/2017
9.04
 117,801 9.26 9.26 8.82 0 0 0
23/03/2017
9.26
 50,906 8.89 9.40 8.82 0 0 0
22/03/2017
8.89
 76,925 9.40 9.62 8.89 100 18,200 -0.2
21/03/2017
9.40
 100,151 10.27 10.27 9.40 0 0 0
20/03/2017
10.27
 91,100 10.27 10.48 10.05 0 0 0
17/03/2017
10.27
 360,600 10.05 10.70 9.83 70,100 0 1.0
16/03/2017
10.05
 333,480 8.82 10.05 8.82 400 0 0.0
15/03/2017
8.82
 27,210 8.60 8.82 8.60 0 0 0
14/03/2017
8.60
 56,700 8.60 8.68 8.60 0 0 0
13/03/2017
8.60
 29,800 8.68 8.75 8.60 0 0 0
10/03/2017
8.68
 24,210 8.60 8.68 8.60 0 0 0
09/03/2017
8.60
 46,700 8.60 8.68 8.60 0 0 0
08/03/2017
8.60
 97,300 8.68 8.68 8.60 0 0 0
07/03/2017
8.68
 11,770 8.68 8.75 8.60 0 0 0
06/03/2017
8.68
 7,810 8.68 8.68 8.60 0 0 0
03/03/2017
8.68
 25,700 8.53 8.68 8.53 0 0 0
02/03/2017
8.53
 20,380 8.53 8.60 8.53 100 0 0.0
01/03/2017
8.53
 27,410 8.53 8.53 8.46 200 0 0.0
28/02/2017
8.53
 14,600 8.39 8.68 8.46 0 0 0
27/02/2017
8.39
 82,700 8.32 8.60 8.32 500 0 0.0
24/02/2017
8.32
 84,500 8.82 8.89 8.32 0 0 0
23/02/2017
8.82
 49,310 8.97 8.97 8.68 0 0 0
22/02/2017
8.97
 18,800 9.18 9.18 8.97 0 0 0
21/02/2017
9.18
 67,600 9.04 9.26 9.04 0 0 0
20/02/2017
9.04
 84,100 8.60 9.18 8.60 0 0 0
17/02/2017
8.60
 122,200 8.60 8.60 8.60 0 0 0
16/02/2017
8.60
 160,800 8.53 8.68 8.53 200 0 0.0
15/02/2017
8.53
 112,300 8.60 8.75 8.53 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |