Tổng Công ty cổ phần May Việt Tiến (vgg)

42.60
0.40
(0.95%)
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
(2026-02-11) 		-0.70 -1.63% 50,200 500 0.0
40.50
43.60
42.60
2 tháng
(2026-01-12) 		-1.30 -2.99% 225,200 500 0.0
40.50
44.40
42.60
3 tháng
(2025-12-15) 		-2.40 -5.38% 274,500 500 0.0
40.50
44.60
42.60
6 tháng
(2025-09-15) 		-2.39 -5.35% 430,300 -14,200 -0.6
40.50
45.56
42.60
12 tháng
(2025-03-18) 		-2.44 -5.46% 1,355,000 -12,200 -0.6
31.68
47.42
42.60
24 tháng
(2024-03-25) 		10.52 33.20% 4,429,692 -98,810 -3.7
31.08
47.42
42.60
36 tháng
(2023-03-29) 		13.97 49.50% 9,793,116 29,290 3.1
26.36
47.42
42.60
60 tháng
(2021-04-08) 		4.77 12.75% 14,199,355 873,690 40.2
23.92
47.42
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2016
34.68
 2,200 35.03 35.03 34.68 1,400 0 0.1
20/12/2016
35.03
 1,540 36.36 36.36 35.03 0 0 0
19/12/2016
36.36
 1,100 35.84 36.70 35.26 0 0 0
16/12/2016
35.84
 54,000 34.45 36.99 34.68 50,000 0 3.2
15/12/2016
34.45
 9,500 34.45 34.45 34.10 1,700 1,200 0.0
14/12/2016
34.45
 2,084 34.45 34.45 34.45 0 0 0
13/12/2016
34.45
 0 34.16 34.45 34.45 0 0 0
12/12/2016
34.16
 2,600 34.10 34.68 34.10 100 0 0.0
09/12/2016
34.10
 400 34.10 34.10 34.10 0 0 0
08/12/2016
34.10
 15,020 34.68 34.68 34.10 3,400 0 0.2
07/12/2016
34.68
 8,100 34.74 34.74 34.68 3,400 8,000 -0.3
06/12/2016
34.74
 33,210 34.74 34.86 34.57 1,000 9,900 -0.5
05/12/2016
34.74
 8,500 35.09 35.14 34.68 0 0 0
02/12/2016
35.09
 3,900 35.26 35.26 35.09 0 0 0
01/12/2016
35.26
 1,300 34.86 35.26 35.03 0 0 0
30/11/2016
34.86
 1,000 34.80 34.86 34.86 0 0 0
29/11/2016
34.80
 5,900 35.72 35.72 34.74 1,000 0 0.1
28/11/2016
35.72
 1,420 35.78 35.78 35.14 1,000 0 0.1
25/11/2016
35.78
 5,300 35.84 35.84 35.72 0 0 0
24/11/2016
35.84
 8,406 35.49 35.84 35.14 1,000 0 0.1
23/11/2016
35.49
 5,030 35.66 35.66 35.49 0 0 0
22/11/2016
35.66
 5,220 35.43 35.84 35.43 3,000 0 0.2
21/11/2016
35.43
 9,512 35.84 35.95 35.43 1,700 0 0.1
18/11/2016
35.84
 3,700 35.84 35.84 35.61 1,700 0 0.1
17/11/2016
35.84
 3,410 36.01 36.01 35.84 1,700 0 0.1
16/11/2016
36.01
 4,812 35.95 36.01 35.84 1,700 4,000 -0.1
15/11/2016
35.95
 4,550 35.84 36.13 35.84 500 1,300 -0.0
14/11/2016
35.84
 2,000 36.36 36.36 35.84 0 0 0
11/11/2016
36.36
 3,000 35.95 36.36 35.55 0 0 0
10/11/2016
35.95
 29,138 35.26 35.95 35.32 0 25,000 -1.5
09/11/2016
35.26
 43,600 36.42 36.42 35.26 3,300 0 0.2
08/11/2016
36.42
 44,300 36.53 36.53 36.30 10,300 24,600 -0.9
07/11/2016
36.53
 17,780 36.65 36.70 36.30 8,200 0 0.5
04/11/2016
36.65
 24,480 36.47 36.99 36.53 100 0 0.0
03/11/2016
36.47
 40,460 36.42 36.65 36.18 10,300 0 0.6
02/11/2016
36.42
 16,891 36.65 36.70 36.13 6,000 500 0.3
01/11/2016
36.65
 12,820 36.65 36.70 36.01 200 0 0.0
31/10/2016
36.65
 17,810 35.61 36.99 35.26 0 0 0
28/10/2016
35.61
 11,600 34.62 35.61 34.62 4,800 6,200 -0.1
27/10/2016
34.62
 4,400 34.74 34.74 34.62 3,700 2,800 0.1
26/10/2016
34.74
 2,600 34.68 34.74 34.68 1,900 0 0.1
25/10/2016
34.68
 25,600 35.26 35.26 34.68 14,300 3,000 0.7
24/10/2016
35.26
 5,300 35.26 35.55 35.26 4,400 0 0.3
21/10/2016
35.26
 6,300 35.26 35.26 35.26 3,700 0 0.2
20/10/2016
35.26
 1,637 35.49 35.49 35.26 200 0 0.0
19/10/2016
35.49
 11,592 35.26 35.55 35.26 1,300 12 0.1
18/10/2016
35.26
 6,820 35.26 35.72 35.26 3,700 0 0.2
17/10/2016
35.26
 3,910 35.84 35.84 35.26 2,700 0 0.2
14/10/2016
35.84
 10,020 35.84 35.84 35.84 4,700 0 0.3
13/10/2016
35.84
 5,900 35.84 36.13 35.84 2,700 0 0.2
12/10/2016
35.84
 2,960 36.13 36.13 35.84 2,700 0 0.2
11/10/2016
36.13
 7,400 36.13 36.70 35.84 1,000 100 0.1
10/10/2016
36.13
 3,800 36.18 36.18 35.84 1,000 0 0.1
07/10/2016
36.18
 8,600 36.65 36.99 36.01 1,000 0 0.1
06/10/2016
36.65
 99,110 36.53 37.11 36.42 0 0 0
05/10/2016
36.53
 42,295 35.26 36.53 35.03 6,000 0 0.4
04/10/2016
35.26
 12,330 34.91 35.72 35.26 3,060 0 0.2
03/10/2016
34.91
 24,000 35.26 35.84 34.86 0 0 0
30/09/2016
35.26
 32,544 35.26 35.38 34.16 0 0 0
29/09/2016
35.26
 79,628 35.38 35.49 33.53 0 0 0
28/09/2016
35.38
 68,927 33.76 35.84 33.81 6,600 0 0.4
27/09/2016
33.76
 7,805 33.93 34.10 33.76 2,700 0 0.2
26/09/2016
33.93
 3,156 33.70 34.10 33.53 500 0 0.0
23/09/2016
33.70
 2,410 34.10 34.68 33.70 10 0 0.0
22/09/2016
34.10
 9,820 33.58 34.10 33.53 1,800 0 0.1
21/09/2016
33.58
 25,060 33.53 33.81 33.01 400 0 0.0
20/09/2016
33.53
 5,920 33.58 33.81 33.41 0 0 0
19/09/2016
33.58
 17,730 33.53 33.81 33.01 0 0 0
16/09/2016
33.53
 13,400 33.53 33.58 33.53 6,600 0 0.4
15/09/2016
33.53
 3,132 33.53 33.64 33.24 500 0 0.0
14/09/2016
33.53
 3,924 33.53 33.53 33.24 0 0 0
13/09/2016
33.53
 10,710 33.58 33.58 33.53 0 0 0
12/09/2016
33.58
 3,200 33.81 34.10 33.58 0 0 0
09/09/2016
33.81
 12,200 34.68 34.68 32.66 0 0 0
08/09/2016
34.68
 31,990 33.06 34.68 32.95 0 0 0
07/09/2016
33.06
 20,150 33.47 33.47 33.01 0 0 0
06/09/2016
33.47
 9,500 33.81 33.81 33.24 0 0 0
05/09/2016
33.81
 663 33.29 33.81 33.29 0 0 0
01/09/2016
33.29
 16,630 33.41 33.53 33.29 0 0 0
31/08/2016
33.41
 14,064 33.53 33.81 33.35 0 24 -0.0
30/08/2016
33.53
 23,600 33.70 33.76 33.29 0 0 0
29/08/2016
33.70
 35,100 34.16 34.16 33.53 0 300 -0.0
26/08/2016
34.16
 11,220 34.10 34.16 33.58 0 0 0
25/08/2016
34.10
 9,040 33.81 34.10 33.81 0 0 0
24/08/2016
33.81
 9,300 34.10 34.10 33.81 0 0 0
23/08/2016
34.10
 51,600 34.28 34.28 33.58 18,800 0 1.1
22/08/2016
34.28
 110,705 34.45 34.45 33.93 30,000 0 1.8
19/08/2016
34.45
 10,320 34.39 34.68 34.28 0 0 0
18/08/2016
34.39
 38,762 34.80 34.80 33.99 100 0 0.0
17/08/2016
34.80
 42,210 34.51 34.86 34.45 1,200 0 0.1
16/08/2016
34.51
 19,720 34.51 35.09 34.51 0 0 0
15/08/2016
34.51
 38,900 35.03 35.26 34.10 100 0 0.0
12/08/2016
35.03
 3,410 34.97 35.03 34.68 100 0 0.0
11/08/2016
34.97
 163,200 35.55 35.55 31.79 8,500 0 0.5
10/08/2016
35.55
 7,130 35.26 35.55 34.68 1,000 0 0.1
09/08/2016
35.26
 1,310 34.97 35.61 34.97 200 0 0.0
08/08/2016
34.97
 8,900 35.26 35.26 34.68 1,000 0 0.1
05/08/2016
35.26
 17,220 35.55 35.55 34.68 2,500 0 0.2
04/08/2016
35.55
 16,613 35.72 35.72 35.20 2,000 0 0.1
03/08/2016
35.72
 109,509 35.90 36.13 34.91 75,000 0 4.6

Chính sách bảo mật | Điều khoản sử dụng |