Tổng Công ty cổ phần May Việt Tiến (vgg)

38.90
-0.10
(-0.26%)
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) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2016
34.17
 54,000 32.85 35.28 33.07 50,000 0 3.2
15/12/2016
32.85
 9,500 32.85 32.85 32.52 1,700 1,200 0.0
14/12/2016
32.85
 2,084 32.85 32.85 32.85 0 0 0
13/12/2016
32.85
 0 32.58 32.85 32.85 0 0 0
12/12/2016
32.58
 2,600 32.52 33.07 32.52 100 0 0.0
09/12/2016
32.52
 400 32.52 32.52 32.52 0 0 0
08/12/2016
32.52
 15,020 33.07 33.07 32.52 3,400 0 0.2
07/12/2016
33.07
 8,100 33.13 33.13 33.07 3,400 8,000 -0.3
06/12/2016
33.13
 33,210 33.13 33.24 32.96 1,000 9,900 -0.5
05/12/2016
33.13
 8,500 33.46 33.51 33.07 0 0 0
02/12/2016
33.46
 3,900 33.62 33.62 33.46 0 0 0
01/12/2016
33.62
 1,300 33.24 33.62 33.40 0 0 0
30/11/2016
33.24
 1,000 33.18 33.24 33.24 0 0 0
29/11/2016
33.18
 5,900 34.06 34.06 33.13 1,000 0 0.1
28/11/2016
34.06
 1,420 34.12 34.12 33.51 1,000 0 0.1
25/11/2016
34.12
 5,300 34.17 34.17 34.06 0 0 0
24/11/2016
34.17
 8,406 33.84 34.17 33.51 1,000 0 0.1
23/11/2016
33.84
 5,030 34.01 34.01 33.84 0 0 0
22/11/2016
34.01
 5,220 33.79 34.17 33.79 3,000 0 0.2
21/11/2016
33.79
 9,512 34.17 34.29 33.79 1,700 0 0.1
18/11/2016
34.17
 3,700 34.17 34.17 33.95 1,700 0 0.1
17/11/2016
34.17
 3,410 34.34 34.34 34.17 1,700 0 0.1
16/11/2016
34.34
 4,812 34.29 34.34 34.17 1,700 4,000 -0.1
15/11/2016
34.29
 4,550 34.17 34.45 34.17 500 1,300 -0.0
14/11/2016
34.17
 2,000 34.67 34.67 34.17 0 0 0
11/11/2016
34.67
 3,000 34.29 34.67 33.90 0 0 0
10/11/2016
34.29
 29,138 33.62 34.29 33.68 0 25,000 -1.5
09/11/2016
33.62
 43,600 34.73 34.73 33.62 3,300 0 0.2
08/11/2016
34.73
 44,300 34.84 34.84 34.62 10,300 24,600 -0.9
07/11/2016
34.84
 17,780 34.95 35.00 34.62 8,200 0 0.5
04/11/2016
34.95
 24,480 34.78 35.28 34.84 100 0 0.0
03/11/2016
34.78
 40,460 34.73 34.95 34.51 10,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |