Tập đoàn Dệt May Việt Nam (vgt)

11.30
0.10
(0.89%)
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) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
8.32
 7,027 8.55 8.55 8.32 0 0 0
21/08/2017
8.55
 100 8.47 8.55 8.55 0 0 0
18/08/2017
8.47
 25,500 8.55 8.55 8.47 0 0 0
17/08/2017
8.55
 900 8.62 8.62 8.55 0 0 0
16/08/2017
8.62
 7,630 8.55 8.62 8.47 0 0 0
15/08/2017
8.55
 10,710 8.55 8.55 8.47 0 10 -0.0
14/08/2017
8.55
 500 8.47 8.55 8.47 0 0 0
11/08/2017
8.47
 15,900 8.47 8.47 8.40 0 0 0
10/08/2017
8.47
 209,330 8.47 8.62 8.47 0 0 0
09/08/2017
8.47
 11,100 8.62 8.62 7.79 0 0 0
08/08/2017
8.62
 25,453 8.47 8.70 8.47 0 0 0
07/08/2017
8.47
 1,800 8.55 8.62 8.47 0 0 0
04/08/2017
8.55
 14,300 8.40 8.62 8.40 0 0 0
03/08/2017
8.40
 9,600 8.32 8.40 8.32 0 0 0
02/08/2017
8.32
 8,900 8.40 8.40 8.32 0 0 0
01/08/2017
8.40
 20,400 8.40 8.40 8.32 0 0 0
31/07/2017
8.40
 1,600 8.25 8.40 8.40 0 0 0
28/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2017
8.25
 9,710 8.17 8.40 8.25 0 0 0
27/07/2017
8.17
 12,320 8.17 8.24 8.03 0 0 0
26/07/2017
8.17
 17,420 8.24 8.60 8.17 0 0 0
25/07/2017
8.24
 3,100 8.17 8.24 8.17 0 0 0
24/07/2017
8.17
 14,000 8.17 8.17 8.03 0 0 0
21/07/2017
8.17
 955 8.10 8.17 8.10 0 0 0
20/07/2017
8.10
 13,200 8.10 8.10 8.03 0 0 0
19/07/2017
8.10
 19,600 8.03 8.10 8.03 0 0 0
18/07/2017
8.03
 22,100 8.03 8.03 7.95 0 0 0
17/07/2017
8.03
 13,500 8.03 8.03 8.03 0 0 0
14/07/2017
8.03
 19,200 8.03 8.03 7.66 0 0 0
13/07/2017
8.03
 11,200 8.03 8.03 8.03 0 0 0
12/07/2017
8.03
 16,300 8.03 8.10 8.03 0 0 0
11/07/2017
8.03
 30,800 8.10 8.10 8.03 0 0 0
10/07/2017
8.10
 16,928 8.10 8.17 8.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |