Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
35.95
 20,900 36.88 36.88 35.90 4,600 0 0.3
13/02/2017
36.88
 17,500 35.90 36.99 36.18 3,000 0 0.2
10/02/2017
35.90
 34,760 35.84 35.90 35.84 1,700 0 0.1
09/02/2017
35.84
 15,600 36.36 36.42 35.84 1,600 3,300 -0.1
08/02/2017
36.36
 8,230 36.42 36.42 36.36 0 0 0
07/02/2017
36.42
 31,410 36.42 38.73 36.42 0 0 0
06/02/2017
36.42
 8,410 35.66 36.99 35.84 0 0 0
03/02/2017
35.66
 17,100 35.84 35.84 35.66 1,700 0 0.1
02/02/2017
35.84
 3,300 35.84 35.90 35.84 1,700 0 0.1
25/01/2017
35.84
 31,600 35.84 37.51 35.84 0 0 0
24/01/2017
35.84
 4,800 35.84 35.84 35.84 1,700 0 0.1
23/01/2017
35.84
 3,700 35.84 35.84 35.84 1,700 0 0.1
20/01/2017
35.84
 8,501 35.84 35.90 35.84 3,300 0 0.2
19/01/2017
35.84
 16,900 36.42 36.42 35.84 10,000 0 0.6
18/01/2017
36.42
 12,001 35.26 36.99 35.26 10,000 0 0.6
17/01/2017
35.26
 5,100 35.26 35.26 35.26 0 0 0
16/01/2017
35.26
 1,906 35.26 36.07 35.26 1,700 6 0.1
13/01/2017
35.26
 1,010 35.26 35.38 35.26 200 200 0
12/01/2017
35.26
 4,700 35.26 35.38 35.26 2,400 0 0.1
11/01/2017
35.26
 7,200 35.26 35.26 35.26 1,700 0 0.1
10/01/2017
35.26
 5,600 37.28 37.28 35.26 1,700 0 0.1
09/01/2017
37.28
 1,000 35.26 37.28 37.28 0 0 0
06/01/2017
35.26
 900 35.26 35.26 35.26 900 0 0.1
05/01/2017
35.26
 2,900 35.90 35.90 35.26 1,700 0 0.1
04/01/2017
35.90
 1,000 36.65 36.65 35.90 0 0 0
03/01/2017
36.65
 3,600 36.94 36.94 34.97 0 0 0
30/12/2016
36.94
 18,199 34.91 38.73 34.91 1,700 0 0.1
29/12/2016
34.91
 2,011 35.03 39.31 34.68 0 0 0
28/12/2016
35.03
 1,600 34.68 35.03 34.16 0 0 0
27/12/2016
34.68
 3,100 34.68 35.26 34.68 100 0 0.0
26/12/2016
34.68
 7,940 34.68 34.74 34.57 1,700 3,600 -0.1
23/12/2016
34.68
 3,000 34.68 34.68 34.68 1,400 0 0.1
22/12/2016
34.68
 6,000 34.68 34.68 34.62 1,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |