Tập đoàn Dệt May Việt Nam (vgt)

10.80
0.20
(1.89%)
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
(2026-07-01) 		-0.80 -6.90% 5,921,100 0 0
10.60
11.60
10.80
2 tháng
(2026-06-01) 		-0.90 -7.69% 13,824,800 -626,200 0
10.60
11.70
10.80
3 tháng
(2026-05-04) 		-1.20 -10% 21,565,400 -650,900 0
10.60
12.10
10.80
6 tháng
(2026-02-02) 		-3.10 -22.30% 137,712,300 -40,100 9.4
10.60
16
10.80
12 tháng
(2025-08-05) 		-1.44 -11.74% 276,410,800 -45,165 9.6
10.60
16
10.80
24 tháng
(2024-08-12) 		-3.79 -25.95% 592,900,434 -1,265 10.4
7.93
16
10.80
36 tháng
(2023-08-16) 		-1.88 -14.84% 933,188,511 4,829,235 63.1
7.93
17.42
10.80
60 tháng
(2021-08-26) 		-6.20 -36.47% 2,032,868,824 5,017,135 74.0
6.69
27.14
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2017
8.70
 57,400 8.55 8.70 8.40 0 0 0
05/10/2017
8.55
 17,250 8.62 8.62 8.40 0 0 0
04/10/2017
8.62
 300 8.62 8.62 8.62 0 0 0
03/10/2017
8.62
 2,900 8.62 8.62 8.40 200 0 0.0
02/10/2017
8.62
 31,200 8.62 8.70 8.40 0 0 0
29/09/2017
8.62
 11,100 8.55 8.62 8.32 0 0 0
28/09/2017
8.55
 0 8.55 8.55 8.55 0 0 0
27/09/2017
8.55
 1,150 8.62 8.70 8.40 0 0 0
26/09/2017
8.62
 3,200 8.47 8.62 8.40 0 0 0
25/09/2017
8.47
 400 8.55 8.70 8.47 0 0 0
22/09/2017
8.55
 500 8.70 8.70 8.55 0 0 0
21/09/2017
8.70
 37,500 8.62 8.70 8.47 0 0 0
20/09/2017
8.62
 9,500 8.55 8.70 8.47 0 0 0
19/09/2017
8.55
 9,200 8.70 8.70 8.47 0 0 0
18/09/2017
8.70
 9,400 8.70 8.70 8.47 0 0 0
15/09/2017
8.70
 501 8.70 8.70 8.70 0 0 0
14/09/2017
8.70
 500 8.55 8.70 8.70 0 0 0
13/09/2017
8.55
 12,809 8.70 8.70 8.55 0 0 0
12/09/2017
8.70
 33,900 8.62 8.70 8.55 0 0 0
11/09/2017
8.62
 9,300 8.70 8.70 8.40 0 0 0
08/09/2017
8.70
 11,600 8.62 8.70 8.55 0 0 0
07/09/2017
8.62
 17,462 8.55 8.78 8.47 0 0 0
06/09/2017
8.55
 1,301 8.70 8.78 8.55 0 0 0
05/09/2017
8.70
 2,500 8.70 8.78 8.32 0 0 0
01/09/2017
8.70
 0 8.70 8.70 8.70 0 0 0
31/08/2017
8.70
 8,100 8.55 8.78 8.62 0 0 0
30/08/2017
8.55
 2,000 8.78 8.78 8.55 0 0 0
29/08/2017
8.78
 13,900 8.78 8.78 8.55 0 0 0
28/08/2017
8.78
 30,909 8.47 8.78 8.47 0 0 0
25/08/2017
8.47
 165,800 8.55 8.55 8.47 0 0 0
24/08/2017
8.55
 234,000 8.47 8.55 8.40 0 0 0
23/08/2017
8.47
 5,700 8.32 8.55 8.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |