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)
18/05/2017
36.41
 49,920 36.41 36.64 36.35 28,000 0 1.8
17/05/2017
36.41
 4,600 36.41 36.41 36.35 3,500 0 0.2
16/05/2017
36.41
 31,440 36.98 36.98 36.29 12,700 0 0.8
15/05/2017
36.98
 24,141 36.12 36.98 35.94 10,900 0 0.7
12/05/2017
36.12
 20,190 35.77 36.52 35.54 8,300 0 0.5
11/05/2017
35.77
 14,930 35.48 36.35 35.31 10,500 0 0.6
10/05/2017
35.48
 85,510 34.96 35.83 35.02 59,800 0 3.6
09/05/2017
34.96
 12,790 35.13 35.13 34.96 2,500 0 0.2
08/05/2017
35.13
 13,710 34.73 35.54 34.67 2,900 0 0.2
05/05/2017
34.73
 12,500 35.25 35.66 34.67 2,000 0 0.1
04/05/2017
35.25
 27,100 35.54 35.71 35.25 6,000 0 0.4
03/05/2017
35.54
 150,653 36.41 36.64 35.48 30,000 0 1.9
28/04/2017
36.41
 15,670 36.75 36.75 36.41 2,600 250,000 -15.8
27/04/2017
36.75
 2,410 36.75 36.75 36.70 500 0 0.0
26/04/2017
36.75
 28,300 36.75 36.75 36.75 0 0 0
25/04/2017
36.75
 27,000 36.98 36.98 36.70 0 0 0
24/04/2017
36.98
 30,210 36.41 36.98 36.41 0 0 0
21/04/2017
36.41
 31,200 36.98 37.04 36.41 2,400 0 0.2
20/04/2017
36.98
 20,900 37.22 37.22 36.98 6,000 0 0.4
19/04/2017
37.22
 34,600 37.10 37.22 36.98 7,000 0 0.4
18/04/2017
37.10
 18,250 36.98 42.71 37.10 3,000 0 0.2
17/04/2017
36.98
 26,800 37.16 37.79 36.98 6,000 0 0.4
14/04/2017
37.16
 66,515 37.04 37.22 36.46 16,000 0 1.0
13/04/2017
37.04
 60,700 36.98 37.27 36.98 9,000 0 0.6
12/04/2017
36.98
 54,190 37.10 37.10 36.64 8,000 0 0.5
11/04/2017
37.10
 130,400 36.41 42.01 36.41 10,000 0 0.6
10/04/2017
36.41
 14,610 36.81 36.81 36.41 2,200 0 0.1
07/04/2017
36.81
 14,330 36.98 36.98 36.41 2,000 0 0.1
05/04/2017
36.98
 60,220 37.04 37.56 36.75 17,800 0 1.1
04/04/2017
37.04
 48,210 36.98 37.22 36.98 7,000 0 0.4
03/04/2017
36.98
 113,730 36.41 37.56 36.23 15,000 3,000 0.8
31/03/2017
36.41
 56,900 35.89 36.70 35.83 8,500 0 0.5
30/03/2017
35.89
 45,307 35.94 35.94 35.71 5,000 0 0.3
29/03/2017
35.94
 24,070 35.83 35.94 35.54 2,700 0 0.2
28/03/2017
35.83
 22,000 35.94 37.85 35.83 3,800 0 0.2
27/03/2017
35.94
 26,460 36.00 36.00 35.71 3,600 0 0.2
24/03/2017
36.00
 47,130 35.83 36.18 35.60 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
35.83
 10,810 35.83 35.94 35.25 1,500 0 0.1
22/03/2017
35.83
 84,521 36.27 36.27 35.28 14,300 0 0.9
21/03/2017
36.27
 78,580 35.99 36.38 35.83 12,500 0 0.8
20/03/2017
35.99
 51,243 35.83 36.05 35.83 9,500 0 0.6
17/03/2017
35.83
 25,005 36.32 36.38 35.83 3,500 0 0.2
16/03/2017
36.32
 29,371 36.38 36.38 36.32 4,000 0 0.3
15/03/2017
36.38
 117,013 35.83 36.93 35.83 9,000 0 0.6
14/03/2017
35.83
 30,534 35.00 35.83 35.00 1,500 0 0.1
13/03/2017
35.00
 8,116 34.45 35.00 34.89 1,500 0 0.1
10/03/2017
34.45
 10,280 35.00 35.00 34.45 0 0 0
09/03/2017
35.00
 500 34.73 35.00 34.45 0 0 0
08/03/2017
34.73
 4,766 34.29 34.73 34.29 0 0 0
07/03/2017
34.29
 11,960 34.73 34.73 34.17 0 0 0
06/03/2017
34.73
 8,710 34.67 34.73 34.17 0 0 0
03/03/2017
34.67
 8,700 34.73 34.73 34.51 3,000 1,700 0.1
02/03/2017
34.73
 26,415 34.78 35.11 34.23 0 0 0
01/03/2017
34.78
 12,368 34.73 35.22 34.73 0 0 0
28/02/2017
34.73
 13,500 34.73 35.00 34.73 0 0 0
27/02/2017
34.73
 5,202 34.56 34.73 34.73 1,000 0 0.1
24/02/2017
34.56
 9,618 35.17 35.17 34.56 1,000 0 0.1
23/02/2017
35.17
 9,762 35.28 35.28 34.62 2,000 0 0.1
22/02/2017
35.28
 18,600 35.00 35.28 34.73 1,500 0 0.1
21/02/2017
35.00
 17,700 34.73 35.00 34.45 0 0 0
20/02/2017
34.73
 12,440 34.45 34.73 34.17 1,000 0 0.1
17/02/2017
34.45
 44,600 34.34 34.45 33.95 28,700 0 1.8
16/02/2017
34.34
 42,701 34.45 34.45 34.29 2,000 0 0.1
15/02/2017
34.45
 28,500 34.29 34.51 34.17 3,700 0 0.2
14/02/2017
34.29
 20,900 35.17 35.17 34.23 4,600 0 0.3
13/02/2017
35.17
 17,500 34.23 35.28 34.51 3,000 0 0.2
10/02/2017
34.23
 34,760 34.17 34.23 34.17 1,700 0 0.1
09/02/2017
34.17
 15,600 34.67 34.73 34.17 1,600 3,300 -0.1
08/02/2017
34.67
 8,230 34.73 34.73 34.67 0 0 0
07/02/2017
34.73
 31,410 34.73 36.93 34.73 0 0 0
06/02/2017
34.73
 8,410 34.01 35.28 34.17 0 0 0
03/02/2017
34.01
 17,100 34.17 34.17 34.01 1,700 0 0.1
02/02/2017
34.17
 3,300 34.17 34.23 34.17 1,700 0 0.1
25/01/2017
34.17
 31,600 34.17 35.77 34.17 0 0 0
24/01/2017
34.17
 4,800 34.17 34.17 34.17 1,700 0 0.1
23/01/2017
34.17
 3,700 34.17 34.17 34.17 1,700 0 0.1
20/01/2017
34.17
 8,501 34.17 34.23 34.17 3,300 0 0.2
19/01/2017
34.17
 16,900 34.73 34.73 34.17 10,000 0 0.6
18/01/2017
34.73
 12,001 33.62 35.28 33.62 10,000 0 0.6
17/01/2017
33.62
 5,100 33.62 33.62 33.62 0 0 0
16/01/2017
33.62
 1,906 33.62 34.40 33.62 1,700 6 0.1
13/01/2017
33.62
 1,010 33.62 33.73 33.62 200 200 0
12/01/2017
33.62
 4,700 33.62 33.73 33.62 2,400 0 0.1
11/01/2017
33.62
 7,200 33.62 33.62 33.62 1,700 0 0.1
10/01/2017
33.62
 5,600 35.55 35.55 33.62 1,700 0 0.1
09/01/2017
35.55
 1,000 33.62 35.55 35.55 0 0 0
06/01/2017
33.62
 900 33.62 33.62 33.62 900 0 0.1
05/01/2017
33.62
 2,900 34.23 34.23 33.62 1,700 0 0.1
04/01/2017
34.23
 1,000 34.95 34.95 34.23 0 0 0
03/01/2017
34.95
 3,600 35.22 35.22 33.35 0 0 0
30/12/2016
35.22
 18,199 33.29 36.93 33.29 1,700 0 0.1
29/12/2016
33.29
 2,011 33.40 37.48 33.07 0 0 0
28/12/2016
33.40
 1,600 33.07 33.40 32.58 0 0 0
27/12/2016
33.07
 3,100 33.07 33.62 33.07 100 0 0.0
26/12/2016
33.07
 7,940 33.07 33.13 32.96 1,700 3,600 -0.1
23/12/2016
33.07
 3,000 33.07 33.07 33.07 1,400 0 0.1
22/12/2016
33.07
 6,000 33.07 33.07 33.02 1,400 0 0.1
21/12/2016
33.07
 2,200 33.40 33.40 33.07 1,400 0 0.1
20/12/2016
33.40
 1,540 34.67 34.67 33.40 0 0 0
19/12/2016
34.67
 1,100 34.17 35.00 33.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |