Tập đoàn Dệt May Việt Nam (vgt)

10.80
0.20
(1.89%)
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) 		-0.80 -6.90% 5,921,100 0 0
10.60
11.60
10.80
2 tháng
(2026-06-01) 		-0.90 -7.69% 13,824,800 -626,200 0
10.60
11.70
10.80
3 tháng
(2026-05-04) 		-1.20 -10% 21,565,400 -650,900 0
10.60
12.10
10.80
6 tháng
(2026-02-02) 		-3.10 -22.30% 137,712,300 -40,100 9.4
10.60
16
10.80
12 tháng
(2025-08-05) 		-1.44 -11.74% 276,410,800 -45,165 9.6
10.60
16
10.80
24 tháng
(2024-08-12) 		-3.79 -25.95% 592,900,434 -1,265 10.4
7.93
16
10.80
36 tháng
(2023-08-16) 		-1.88 -14.84% 933,188,511 4,829,235 63.1
7.93
17.42
10.80
60 tháng
(2021-08-26) 		-6.20 -36.47% 2,032,868,824 5,017,135 74.0
6.69
27.14
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2017
8.68
 15,260 8.82 8.97 8.68 0 0 0
17/05/2017
8.82
 64,040 8.89 8.97 8.68 0 0 0
16/05/2017
8.89
 20,111 9.04 9.26 8.89 0 0 0
15/05/2017
9.04
 10,435 9.40 9.62 9.04 0 0 0
12/05/2017
9.40
 188,620 8.75 9.83 8.68 0 0 0
11/05/2017
8.75
 16,500 8.75 8.75 8.68 0 0 0
10/05/2017
8.75
 30,800 8.60 8.75 8.60 0 0 0
09/05/2017
8.60
 53,600 8.68 8.75 8.60 0 0 0
08/05/2017
8.68
 22,500 8.68 8.75 8.68 0 100 -0.0
05/05/2017
8.68
 27,300 8.75 8.75 8.68 0 0 0
04/05/2017
8.75
 8,600 8.89 8.89 8.75 0 0 0
03/05/2017
8.89
 7,910 8.68 8.89 8.68 0 0 0
28/04/2017
8.68
 26,103 8.68 8.68 8.68 0 0 0
27/04/2017
8.68
 14,400 8.75 8.75 8.68 100 0 0.0
26/04/2017
8.75
 17,300 8.60 8.82 8.68 0 0 0
25/04/2017
8.60
 13,800 8.60 8.75 8.60 0 0 0
24/04/2017
8.60
 1,520 8.68 8.68 8.60 0 0 0
21/04/2017
8.68
 17,100 8.68 8.68 8.68 0 0 0
20/04/2017
8.68
 12,200 8.60 8.68 8.68 0 0 0
19/04/2017
8.60
 13,600 8.68 8.68 8.60 0 0 0
18/04/2017
8.68
 35,500 8.60 8.68 8.60 0 0 0
17/04/2017
8.60
 21,300 8.75 8.82 8.60 0 0 0
14/04/2017
8.75
 54,300 8.68 8.82 8.53 0 0 0
13/04/2017
8.68
 42,600 8.89 8.89 8.68 0 0 0
12/04/2017
8.89
 20,400 8.75 8.97 8.68 0 0 0
11/04/2017
8.75
 15,100 8.82 8.82 8.60 0 0 0
10/04/2017
8.82
 30,906 8.68 8.89 8.68 0 0 0
07/04/2017
8.68
 22,010 8.89 8.97 8.68 0 0 0
05/04/2017
8.89
 85,000 9.11 9.11 8.68 0 0 0
04/04/2017
9.11
 23,300 8.97 9.26 8.89 0 0 0
03/04/2017
8.97
 22,400 8.89 9.04 8.75 0 0 0
31/03/2017
8.89
 64,930 8.97 9.04 8.75 0 0 0
30/03/2017
8.97
 23,920 9.26 9.26 8.97 0 0 0
29/03/2017
9.26
 57,400 9.33 9.33 8.97 0 0 0
28/03/2017
9.33
 22,130 8.97 9.33 8.82 0 0 0
27/03/2017
8.97
 141,900 9.04 9.04 8.68 0 52,300 -0.6
24/03/2017
9.04
 117,801 9.26 9.26 8.82 0 0 0
23/03/2017
9.26
 50,906 8.89 9.40 8.82 0 0 0
22/03/2017
8.89
 76,925 9.40 9.62 8.89 100 18,200 -0.2
21/03/2017
9.40
 100,151 10.27 10.27 9.40 0 0 0
20/03/2017
10.27
 91,100 10.27 10.48 10.05 0 0 0
17/03/2017
10.27
 360,600 10.05 10.70 9.83 70,100 0 1.0
16/03/2017
10.05
 333,480 8.82 10.05 8.82 400 0 0.0
15/03/2017
8.82
 27,210 8.60 8.82 8.60 0 0 0
14/03/2017
8.60
 56,700 8.60 8.68 8.60 0 0 0
13/03/2017
8.60
 29,800 8.68 8.75 8.60 0 0 0
10/03/2017
8.68
 24,210 8.60 8.68 8.60 0 0 0
09/03/2017
8.60
 46,700 8.60 8.68 8.60 0 0 0
08/03/2017
8.60
 97,300 8.68 8.68 8.60 0 0 0
07/03/2017
8.68
 11,770 8.68 8.75 8.60 0 0 0
06/03/2017
8.68
 7,810 8.68 8.68 8.60 0 0 0
03/03/2017
8.68
 25,700 8.53 8.68 8.53 0 0 0
02/03/2017
8.53
 20,380 8.53 8.60 8.53 100 0 0.0
01/03/2017
8.53
 27,410 8.53 8.53 8.46 200 0 0.0
28/02/2017
8.53
 14,600 8.39 8.68 8.46 0 0 0
27/02/2017
8.39
 82,700 8.32 8.60 8.32 500 0 0.0
24/02/2017
8.32
 84,500 8.82 8.89 8.32 0 0 0
23/02/2017
8.82
 49,310 8.97 8.97 8.68 0 0 0
22/02/2017
8.97
 18,800 9.18 9.18 8.97 0 0 0
21/02/2017
9.18
 67,600 9.04 9.26 9.04 0 0 0
20/02/2017
9.04
 84,100 8.60 9.18 8.60 0 0 0
17/02/2017
8.60
 122,200 8.60 8.60 8.60 0 0 0
16/02/2017
8.60
 160,800 8.53 8.68 8.53 200 0 0.0
15/02/2017
8.53
 112,300 8.60 8.75 8.53 100 0 0.0
14/02/2017
8.60
 12,300 8.53 8.68 8.53 300 0 0.0
13/02/2017
8.53
 30,050 8.68 8.75 8.53 600 0 0.0
10/02/2017
8.68
 20,100 8.60 8.75 8.68 0 0 0
09/02/2017
8.60
 12,400 8.53 8.89 8.60 200 0 0.0
08/02/2017
8.53
 12,300 8.68 8.68 8.53 0 0 0
07/02/2017
8.68
 9,000 8.68 8.97 8.68 0 0 0
06/02/2017
8.68
 30,365 8.68 8.82 8.60 0 0 0
03/02/2017
8.68
 9,160 8.53 8.68 8.53 0 0 0
02/02/2017
8.53
 2,600 9.04 9.26 7.95 0 100 -0.0
25/01/2017
9.04
 6,400 8.68 9.04 8.53 0 0 0
24/01/2017
8.68
 5,520 8.75 8.75 8.53 0 0 0
23/01/2017
8.75
 9,500 8.75 8.75 8.60 0 0 0
20/01/2017
8.75
 12,500 8.46 8.89 8.46 0 0 0
19/01/2017
8.46
 16,720 8.53 8.60 8.39 0 0 0
18/01/2017
8.53
 10,100 8.53 8.68 8.53 0 0 0
17/01/2017
8.53
 37,000 8.68 8.89 8.46 0 0 0
16/01/2017
8.68
 78,850 9.18 9.40 8.68 4,000 0 0.1
13/01/2017
9.18
 53,550 9.54 9.54 9.04 0 1,900 -0.0
12/01/2017
9.54
 31,920 9.76 9.83 9.47 10 0 0.0
11/01/2017
9.76
 41,050 9.91 9.98 9.76 0 0 0
10/01/2017
9.91
 19,300 9.91 9.98 9.69 0 0 0
09/01/2017
9.91
 39,300 10.27 10.27 9.54 0 0 0
06/01/2017
10.27
 123,200 10.63 10.77 9.11 0 8,000 -0.1
05/01/2017
10.63
 121,100 11.64 11.64 10.27 0 0 0
04/01/2017
11.64
 97,300 12.36 13.02 11.57 0 0 0
03/01/2017
12.36
 584,600 12.36 13.67 11.57 10,000 0 0.2
30/11/-0001
9.76
 794,785 9.69 9.76 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |