Tổng Công ty cổ phần May Việt Tiến (vgg)

42.60
0.40
(0.95%)
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
(2026-02-11) 		-0.70 -1.63% 50,200 500 0.0
40.50
43.60
42.60
2 tháng
(2026-01-12) 		-1.30 -2.99% 225,200 500 0.0
40.50
44.40
42.60
3 tháng
(2025-12-15) 		-2.40 -5.38% 274,500 500 0.0
40.50
44.60
42.60
6 tháng
(2025-09-15) 		-2.39 -5.35% 430,300 -14,200 -0.6
40.50
45.56
42.60
12 tháng
(2025-03-18) 		-2.44 -5.46% 1,355,000 -12,200 -0.6
31.68
47.42
42.60
24 tháng
(2024-03-25) 		10.52 33.20% 4,429,692 -98,810 -3.7
31.08
47.42
42.60
36 tháng
(2023-03-29) 		13.97 49.50% 9,793,116 29,290 3.1
26.36
47.42
42.60
60 tháng
(2021-04-08) 		4.77 12.75% 14,199,355 873,690 40.2
23.92
47.42
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2016
35.38
 28,100 35.84 35.95 35.26 0 0 0
26/04/2016
35.84
 62,050 36.07 36.30 35.55 0 0 0
25/04/2016
36.07
 20,901 36.65 36.65 36.07 0 0 0
22/04/2016
36.65
 24,260 36.30 36.70 36.13 0 0 0
21/04/2016
36.30
 34,844 35.90 37.57 35.84 12 900 -0.1
20/04/2016
35.90
 20,101 36.13 36.42 35.90 0 0 0
19/04/2016
36.13
 33,041 36.88 36.99 36.13 0 0 0
15/04/2016
36.88
 138,171 36.18 38.15 35.90 0 0 0
14/04/2016
36.18
 30,401 35.72 36.18 35.55 0 0 0
13/04/2016
35.72
 60,270 35.84 36.13 35.72 0 0 0
12/04/2016
35.84
 75,930 36.07 36.65 35.84 600 0 0.0
11/04/2016
36.07
 47,470 36.24 36.42 35.61 0 0 0
08/04/2016
36.24
 124,889 36.13 36.24 34.97 2,800 0 0.2
07/04/2016
36.13
 28,410 36.76 36.76 35.72 0 0 0
06/04/2016
36.76
 56,371 37.63 37.63 36.36 19,700 0 1.2
05/04/2016
37.63
 31,122 37.11 37.75 37.11 0 0 0
04/04/2016
37.11
 57,689 36.65 38.73 36.24 0 0 0
01/04/2016
36.65
 71,050 36.82 36.94 35.84 20,300 0 1.3
31/03/2016
36.82
 110,150 36.76 37.28 36.70 10,600 0 0.7
30/03/2016
36.76
 84,819 38.67 38.73 36.70 500 0 0.0
29/03/2016
38.67
 43,211 38.73 39.88 38.32 0 0 0
28/03/2016
38.73
 77,823 39.65 39.65 38.73 35,000 0 2.3
25/03/2016
39.65
 45,923 40.12 40.46 39.31 0 0 0
24/03/2016: Cổ tức tiền mặt tỉ lệ: 30%
24/03/2016
40.12
 69,440 38.90 40.46 39.31 0 0 0
23/03/2016
38.90
 100,651 39.29 39.29 38.74 11,600 0 0.8
22/03/2016
39.29
 98,727 39.01 39.57 38.18 15,000 0 1.0
21/03/2016
39.01
 103,290 37.91 40.40 36.96 900 0 0.1
18/03/2016
37.91
 73,260 39.29 39.29 36.63 0 0 0
17/03/2016
39.29
 94,359 41.50 42.06 39.29 1,100 0 0.1
16/03/2016
41.50
 155,152 43.16 43.72 40.40 64,100 0 4.8
15/03/2016
43.16
 82,250 40.95 46.59 41.78 0 0 0
14/03/2016
40.95
 218,020 35.64 40.95 38.74 35,900 0 2.6
11/03/2016
35.64
 17,790 30.99 35.64 35.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |