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)
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
23/06/2016
39.31
 48,291 39.36 39.54 39.19 9,900 0 0.7
22/06/2016
39.36
 70,590 39.65 39.83 39.02 18,000 1,000 1.2
21/06/2016
39.65
 61,520 39.42 40.00 39.31 2,200 0 0.1
20/06/2016
39.42
 89,451 39.31 39.42 38.90 34,200 0 2.3
17/06/2016
39.31
 171,780 39.02 39.65 38.79 64,300 0 4.3
16/06/2016
39.02
 103,531 37.80 39.31 37.86 5,700 0 0.4
15/06/2016
37.80
 67,175 37.51 38.15 37.23 5,300 0 0.3
14/06/2016
37.51
 32,592 37.46 37.51 36.88 2,000 0 0.1
13/06/2016
37.46
 57,209 37.69 37.69 37.23 18,900 300 1.2
10/06/2016
37.69
 218,162 36.88 38.15 36.53 41,100 0 2.7
09/06/2016
36.88
 228,900 36.42 36.99 36.13 21,000 0 1.3
08/06/2016
36.42
 65,940 35.26 36.42 35.20 33,600 0 2.1
07/06/2016
35.26
 26,200 35.49 35.49 35.26 800 0 0.0
06/06/2016
35.49
 25,360 35.55 35.61 35.32 0 0 0
03/06/2016
35.55
 36,650 34.97 35.95 35.03 0 0 0
02/06/2016
34.97
 60,394 35.09 35.09 34.80 500 0 0.0
01/06/2016
35.09
 14,954 34.97 35.09 34.91 0 0 0
31/05/2016
34.97
 14,200 35.20 35.20 34.97 4,700 0 0.3
30/05/2016
35.20
 14,091 35.03 35.26 34.97 3,900 0 0.2
27/05/2016
35.03
 3,420 35.49 35.49 35.03 0 0 0
26/05/2016
35.49
 37,600 35.49 35.55 35.20 25,000 0 1.5
25/05/2016
35.49
 27,200 35.26 35.55 34.97 0 0 0
24/05/2016
35.26
 18,988 35.95 36.13 35.26 0 0 0
23/05/2016
35.95
 50,157 36.13 36.24 35.95 25,000 1,500 1.5
20/05/2016
36.13
 14,952 36.18 36.42 35.90 0 0 0
19/05/2016
36.18
 23,748 36.13 36.42 35.84 0 0 0
18/05/2016
36.13
 36,520 36.99 37.23 36.13 0 0 0
17/05/2016
36.99
 152,370 35.43 37.23 35.03 70,100 0 4.5
16/05/2016
35.43
 273,318 36.94 36.94 31.50 26,400 0 1.6
13/05/2016
36.94
 189,202 36.76 37.51 36.59 73,000 0 4.7
12/05/2016
36.76
 174,541 34.86 37.28 35.03 22,000 0 1.4
11/05/2016
34.86
 78,470 33.87 34.86 33.81 11,900 0 0.7
10/05/2016
33.87
 131,600 33.76 34.10 32.66 12,600 0 0.7
09/05/2016
33.76
 39,300 33.64 33.76 32.95 0 0 0
06/05/2016
33.64
 86,507 34.10 34.62 33.53 0 0 0
05/05/2016
34.10
 43,899 34.80 35.03 34.10 0 0 0
04/05/2016
34.80
 8,450 35.20 35.26 34.80 0 0 0
29/04/2016
35.20
 8,530 35.55 35.55 34.97 1,000 0 0.1
28/04/2016
35.55
 45,510 35.38 35.61 34.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |