Tổng Công ty cổ phần May Việt Tiến (vgg)

39.60
0.20
(0.51%)
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)
02/11/2016
34.73
 16,891 34.95 35.00 34.45 6,000 500 0.3
01/11/2016
34.95
 12,820 34.95 35.00 34.34 200 0 0.0
31/10/2016
34.95
 17,810 33.95 35.28 33.62 0 0 0
28/10/2016
33.95
 11,600 33.02 33.95 33.02 4,800 6,200 -0.1
27/10/2016
33.02
 4,400 33.13 33.13 33.02 3,700 2,800 0.1
26/10/2016
33.13
 2,600 33.07 33.13 33.07 1,900 0 0.1
25/10/2016
33.07
 25,600 33.62 33.62 33.07 14,300 3,000 0.7
24/10/2016
33.62
 5,300 33.62 33.90 33.62 4,400 0 0.3
21/10/2016
33.62
 6,300 33.62 33.62 33.62 3,700 0 0.2
20/10/2016
33.62
 1,637 33.84 33.84 33.62 200 0 0.0
19/10/2016
33.84
 11,592 33.62 33.90 33.62 1,300 12 0.1
18/10/2016
33.62
 6,820 33.62 34.06 33.62 3,700 0 0.2
17/10/2016
33.62
 3,910 34.17 34.17 33.62 2,700 0 0.2
14/10/2016
34.17
 10,020 34.17 34.17 34.17 4,700 0 0.3
13/10/2016
34.17
 5,900 34.17 34.45 34.17 2,700 0 0.2
12/10/2016
34.17
 2,960 34.45 34.45 34.17 2,700 0 0.2
11/10/2016
34.45
 7,400 34.45 35.00 34.17 1,000 100 0.1
10/10/2016
34.45
 3,800 34.51 34.51 34.17 1,000 0 0.1
07/10/2016
34.51
 8,600 34.95 35.28 34.34 1,000 0 0.1
06/10/2016
34.95
 99,110 34.84 35.39 34.73 0 0 0
05/10/2016
34.84
 42,295 33.62 34.84 33.40 6,000 0 0.4
04/10/2016
33.62
 12,330 33.29 34.06 33.62 3,060 0 0.2
03/10/2016
33.29
 24,000 33.62 34.17 33.24 0 0 0
30/09/2016
33.62
 32,544 33.62 33.73 32.58 0 0 0
29/09/2016
33.62
 79,628 33.73 33.84 31.97 0 0 0
28/09/2016
33.73
 68,927 32.19 34.17 32.25 6,600 0 0.4
27/09/2016
32.19
 7,805 32.36 32.52 32.19 2,700 0 0.2
26/09/2016
32.36
 3,156 32.14 32.52 31.97 500 0 0.0
23/09/2016
32.14
 2,410 32.52 33.07 32.14 10 0 0.0
22/09/2016
32.52
 9,820 32.03 32.52 31.97 1,800 0 0.1
21/09/2016
32.03
 25,060 31.97 32.25 31.47 400 0 0.0
20/09/2016
31.97
 5,920 32.03 32.25 31.86 0 0 0
19/09/2016
32.03
 17,730 31.97 32.25 31.47 0 0 0
16/09/2016
31.97
 13,400 31.97 32.03 31.97 6,600 0 0.4
15/09/2016
31.97
 3,132 31.97 32.08 31.69 500 0 0.0
14/09/2016
31.97
 3,924 31.97 31.97 31.69 0 0 0
13/09/2016
31.97
 10,710 32.03 32.03 31.97 0 0 0
12/09/2016
32.03
 3,200 32.25 32.52 32.03 0 0 0
09/09/2016
32.25
 12,200 33.07 33.07 31.14 0 0 0
08/09/2016
33.07
 31,990 31.53 33.07 31.42 0 0 0
07/09/2016
31.53
 20,150 31.91 31.91 31.47 0 0 0
06/09/2016
31.91
 9,500 32.25 32.25 31.69 0 0 0
05/09/2016
32.25
 663 31.75 32.25 31.75 0 0 0
01/09/2016
31.75
 16,630 31.86 31.97 31.75 0 0 0
31/08/2016
31.86
 14,064 31.97 32.25 31.80 0 24 -0.0
30/08/2016
31.97
 23,600 32.14 32.19 31.75 0 0 0
29/08/2016
32.14
 35,100 32.58 32.58 31.97 0 300 -0.0
26/08/2016
32.58
 11,220 32.52 32.58 32.03 0 0 0
25/08/2016
32.52
 9,040 32.25 32.52 32.25 0 0 0
24/08/2016
32.25
 9,300 32.52 32.52 32.25 0 0 0
23/08/2016
32.52
 51,600 32.69 32.69 32.03 18,800 0 1.1
22/08/2016
32.69
 110,705 32.85 32.85 32.36 30,000 0 1.8
19/08/2016
32.85
 10,320 32.80 33.07 32.69 0 0 0
18/08/2016
32.80
 38,762 33.18 33.18 32.41 100 0 0.0
17/08/2016
33.18
 42,210 32.91 33.24 32.85 1,200 0 0.1
16/08/2016
32.91
 19,720 32.91 33.46 32.91 0 0 0
15/08/2016
32.91
 38,900 33.40 33.62 32.52 100 0 0.0
12/08/2016
33.40
 3,410 33.35 33.40 33.07 100 0 0.0
11/08/2016
33.35
 163,200 33.90 33.90 30.32 8,500 0 0.5
10/08/2016
33.90
 7,130 33.62 33.90 33.07 1,000 0 0.1
09/08/2016
33.62
 1,310 33.35 33.95 33.35 200 0 0.0
08/08/2016
33.35
 8,900 33.62 33.62 33.07 1,000 0 0.1
05/08/2016
33.62
 17,220 33.90 33.90 33.07 2,500 0 0.2
04/08/2016
33.90
 16,613 34.06 34.06 33.57 2,000 0 0.1
03/08/2016
34.06
 109,509 34.23 34.45 33.29 75,000 0 4.6
02/08/2016
34.23
 56,830 34.45 34.45 33.79 16,800 0 1.0
01/08/2016
34.45
 9,671 34.67 34.67 34.17 7,000 0 0.4
29/07/2016
34.67
 30,920 34.17 34.67 34.06 26,000 0 1.6
28/07/2016
34.17
 54,450 34.45 34.73 34.17 8,050 0 0.5
27/07/2016
34.45
 13,540 33.95 34.51 34.17 100 0 0.0
26/07/2016
33.95
 15,800 33.90 34.17 33.62 2,300 0 0.1
25/07/2016
33.90
 7,020 34.01 34.17 33.62 800 0 0.0
22/07/2016
34.01
 21,200 34.29 34.29 33.40 0 0 0
21/07/2016
34.29
 3,900 34.56 34.73 34.17 0 0 0
20/07/2016
34.56
 9,660 34.51 34.56 33.79 0 0 0
19/07/2016
34.51
 16,610 34.45 34.78 34.40 0 0 0
18/07/2016
34.45
 9,635 34.45 34.73 34.40 0 0 0
15/07/2016
34.45
 26,740 34.17 34.62 33.95 0 0 0
14/07/2016
34.17
 13,520 34.56 34.73 34.17 10 0 0.0
13/07/2016
34.56
 20,400 34.29 34.73 34.45 0 0 0
12/07/2016
34.29
 24,454 34.78 34.84 34.17 0 0 0
11/07/2016
34.78
 33,330 35.00 35.00 34.73 2,500 0 0.2
08/07/2016
35.00
 23,909 35.17 35.17 34.78 200 0 0.0
07/07/2016
35.17
 31,860 35.50 35.50 34.73 0 0 0
06/07/2016
35.50
 34,130 35.44 35.50 34.73 2,400 12,400 -0.6
05/07/2016
35.44
 67,341 35.66 35.83 35.44 0 0 0
04/07/2016
35.66
 60,950 35.55 35.83 35.55 0 1,000 -0.1
01/07/2016
35.55
 28,301 35.88 35.94 35.55 0 0 0
30/06/2016
35.88
 16,850 36.05 36.38 35.83 0 0 0
29/06/2016
36.05
 34,820 35.28 36.32 35.39 0 0 0
28/06/2016
35.28
 21,790 35.28 35.28 34.56 100 300 -0.0
27/06/2016
35.28
 30,150 35.66 35.66 34.73 100 0 0.0
24/06/2016
35.66
 252,500 37.48 37.48 33.62 1,900 0 0.1
23/06/2016
37.48
 48,291 37.54 37.70 37.37 9,900 0 0.7
22/06/2016
37.54
 70,590 37.81 37.98 37.21 18,000 1,000 1.2
21/06/2016
37.81
 61,520 37.59 38.14 37.48 2,200 0 0.1
20/06/2016
37.59
 89,451 37.48 37.59 37.10 34,200 0 2.3
17/06/2016
37.48
 171,780 37.21 37.81 36.99 64,300 0 4.3
16/06/2016
37.21
 103,531 36.05 37.48 36.10 5,700 0 0.4
15/06/2016
36.05
 67,175 35.77 36.38 35.50 5,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |