Tổng Công ty cổ phần May Việt Tiến (vgg)

43.90
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
(2025-12-29) 		0.50 1.17% 48,500 0 0
42.60
44
43.90
2 tháng
(2025-11-28) 		-0.70 -1.59% 86,300 -7,400 -0.3
42.04
44.60
43.90
3 tháng
(2025-10-29) 		-0.50 -1.15% 124,200 -15,000 -0.7
42.04
44.60
43.90
6 tháng
(2025-07-31) 		-3.14 -6.77% 328,000 -19,700 -0.9
41.16
46.44
43.90
12 tháng
(2025-02-03) 		0.27 0.63% 1,608,566 -13,700 -0.6
31.68
47.42
43.90
24 tháng
(2024-02-07) 		13.34 44.51% 4,665,410 -27,710 -1.0
29.96
47.42
43.90
36 tháng
(2023-02-13) 		14.35 49.59% 9,626,554 32,190 3.2
26.36
47.42
43.90
60 tháng
(2021-02-22) 		9.50 28.12% 14,620,509 1,042,090 48.4
23.92
47.42
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2016
35.90
 56,830 36.13 36.13 35.43 16,800 0 1.0
01/08/2016
36.13
 9,671 36.36 36.36 35.84 7,000 0 0.4
29/07/2016
36.36
 30,920 35.84 36.36 35.72 26,000 0 1.6
28/07/2016
35.84
 54,450 36.13 36.42 35.84 8,050 0 0.5
27/07/2016
36.13
 13,540 35.61 36.18 35.84 100 0 0.0
26/07/2016
35.61
 15,800 35.55 35.84 35.26 2,300 0 0.1
25/07/2016
35.55
 7,020 35.66 35.84 35.26 800 0 0.0
22/07/2016
35.66
 21,200 35.95 35.95 35.03 0 0 0
21/07/2016
35.95
 3,900 36.24 36.42 35.84 0 0 0
20/07/2016
36.24
 9,660 36.18 36.24 35.43 0 0 0
19/07/2016
36.18
 16,610 36.13 36.47 36.07 0 0 0
18/07/2016
36.13
 9,635 36.13 36.42 36.07 0 0 0
15/07/2016
36.13
 26,740 35.84 36.30 35.61 0 0 0
14/07/2016
35.84
 13,520 36.24 36.42 35.84 10 0 0.0
13/07/2016
36.24
 20,400 35.95 36.42 36.13 0 0 0
12/07/2016
35.95
 24,454 36.47 36.53 35.84 0 0 0
11/07/2016
36.47
 33,330 36.70 36.70 36.42 2,500 0 0.2
08/07/2016
36.70
 23,909 36.88 36.88 36.47 200 0 0.0
07/07/2016
36.88
 31,860 37.23 37.23 36.42 0 0 0
06/07/2016
37.23
 34,130 37.17 37.23 36.42 2,400 12,400 -0.6
05/07/2016
37.17
 67,341 37.40 37.57 37.17 0 0 0
04/07/2016
37.40
 60,950 37.28 37.57 37.28 0 1,000 -0.1
01/07/2016
37.28
 28,301 37.63 37.69 37.28 0 0 0
30/06/2016
37.63
 16,850 37.80 38.15 37.57 0 0 0
29/06/2016
37.80
 34,820 36.99 38.09 37.11 0 0 0
28/06/2016
36.99
 21,790 36.99 36.99 36.24 100 300 -0.0
27/06/2016
36.99
 30,150 37.40 37.40 36.42 100 0 0.0
24/06/2016
37.40
 252,500 39.31 39.31 35.26 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |