Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2025	42.80	1,200	44.10	44.10	41.49	0	0	0
22/08/2025	42.42	4,100	43.17	44.01	42.42	0	0	0
21/08/2025	42.98	3,200	44.10	44.10	42.98	0	0	0
20/08/2025	43.73	500	42.42	44.01	42.42	0	0	0
19/08/2025	43.45	400	43.73	43.73	41.31	0	0	0
18/08/2025	43.82	3,000	44.10	44.10	42.80	0	0	0
15/08/2025	42.89	2,300	43.73	43.73	42.89	0	0	0
14/08/2025	43.82	100	43.82	43.82	43.82	0	0	0
13/08/2025	43.82	500	42.89	44.10	42.89	0	0	0
12/08/2025	44.10	5,300	42.89	44.10	42.89	0	5,000	-0.2
11/08/2025	42.89	15,500	43.08	43.08	42.89	0	0	0
08/08/2025	43.73	13,500	44.29	44.29	42.42	0	0	0
07/08/2025	43.82	3,500	41.59	44.38	41.59	0	0	0
06/08/2025	43.73	100	43.73	43.73	43.73	0	0	0
05/08/2025	42.98	1,200	43.17	43.17	42.98	0	0	0
04/08/2025	43.36	3,200	43.08	43.36	42.89	0	0	0
01/08/2025	42.89	1,700	43.36	43.36	42.89	0	0	0
31/07/2025	44.29	14,000	44.29	44.29	42.89	0	0	0
30/07/2025	44.01	1,800	44.57	44.57	44.01	0	0	0
29/07/2025	44.29	1,600	45.04	45.04	44.29	0	0	0
28/07/2025	45.04	2,400	44.76	45.04	44.29	0	0	0
25/07/2025	45.22	2,600	45.22	45.22	44.76	0	0	0
24/07/2025	45.22	6,200	43.92	45.22	43.92	0	0	0
23/07/2025	44.76	11,500	44.76	44.76	43.82	1,000	0	0.0
22/07/2025	44.29	3,600	44.94	44.94	44.29	0	0	0
21/07/2025	44.85	1,300	44.76	44.85	44.76	0	0	0
18/07/2025	44.76	2,000	44.76	44.76	44.76	0	0	0
17/07/2025	44.29	1,900	44.29	44.29	44.20	0	0	0
16/07/2025	44.20	1,000	43.45	44.20	43.45	0	0	0
15/07/2025	43.36	3,500	43.73	43.73	43.36	0	0	0
14/07/2025	43.82	7,000	43.54	43.82	43.36	0	0	0
11/07/2025	44.10	400	43.54	44.10	43.54	0	0	0
10/07/2025	43.54	500	43.64	43.64	43.45	0	0	0
09/07/2025	43.36	1,600	43.73	43.73	43.36	0	0	0
08/07/2025	43.73	1,200	43.73	43.73	43.73	0	0	0
07/07/2025	43.73	2,900	44.01	44.01	37.95	0	0	0
04/07/2025	43.82	1,000	44.10	44.10	43.82	0	0	0
03/07/2025	44.10	400	43.45	44.10	43.45	0	0	0
02/07/2025	43.73	12,400	43.64	43.73	42.98	0	0	0
01/07/2025	43.64	4,600	43.64	43.64	42.52	0	0	0
30/06/2025	43.64	200	43.64	43.64	43.64	0	0	0
27/06/2025	43.64	200	44.10	44.10	43.64	0	0	0
26/06/2025	43.45	200	43.73	43.73	43.45	0	0	0
25/06/2025	43.73	7,600	43.45	43.73	43.45	0	0	0
24/06/2025	43.73	4,700	43.54	43.73	43.45	0	0	0
23/06/2025	43.73	14,500	44.20	44.29	42.14	0	5,000	0
20/06/2025	44.29	1,400	44.10	44.29	44.10	0	0	0
19/06/2025	44.29	3,700	44.20	44.29	44.20	0	0	0
18/06/2025	43.82	11,700	43.73	44.66	43.64	0	0	0
17/06/2025	43.92	4,000	43.64	43.92	43.64	0	0	0
16/06/2025	43.64	100	43.64	43.64	43.64	0	0	0
13/06/2025	43.73	16,400	43.26	43.82	43.17	100	0	0
12/06/2025	43.36	4,700	42.98	43.36	42.98	0	0	0
11/06/2025	42.89	2,700	42.52	42.89	42.52	1,000	0	0
10/06/2025	42.70	1,300	43.08	43.08	42.42	200	0	0
09/06/2025	42.42	9,200	42.42	42.42	42.42	0	0	0
06/06/2025	42.24	4,700	42.24	42.33	42.24	0	0	0
05/06/2025	42.80	28,000	42.05	42.80	41.96	3,700	0	0
04/06/2025	42.05	19,700	41.77	42.05	41.77	0	0	0
03/06/2025	41.87	8,700	41.77	41.96	41.49	0	0	0
02/06/2025	41.96	28,100	41.77	41.96	41.31	0	400	0
30/05/2025	41.87	9,600	43.64	43.64	41.03	0	1,000	0
29/05/2025: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2025	41.49	2,100	41.96	41.96	41.49	0	0	0
28/05/2025	41.21	9,700	42.20	42.20	41.21	0	0	0
27/05/2025	41.75	12,000	39.86	42.38	39.59	0	0	0
26/05/2025	39.95	38,700	37.70	42.20	35.35	1,400	0	0
23/05/2025	37.61	4,400	38.60	38.60	37.51	0	0	0
22/05/2025	37.24	2,700	37.61	37.79	37.24	0	0	0
21/05/2025	37.51	900	38.33	38.33	37.06	0	0	0
20/05/2025	37.33	1,900	36.97	37.42	36.97	0	0	0
19/05/2025	36.61	15,200	39.05	39.05	36.61	0	0	0
16/05/2025	36.97	32,900	37.79	37.79	36.07	0	0	0
15/05/2025	37.88	400	37.97	37.97	37.42	0	0	0
14/05/2025	36.43	7,100	38.24	38.33	36.43	0	0	0
13/05/2025	37.42	1,800	37.42	37.70	37.42	0	0	0
12/05/2025	36.97	2,100	36.61	36.97	36.52	0	0	0
09/05/2025	36.52	2,400	37.79	37.79	36.52	0	0	0
08/05/2025	36.25	7,400	36.97	37.42	36.25	100	0	0
07/05/2025	37.15	5,000	38.51	38.51	36.61	0	0	0
06/05/2025	36.43	1,200	36.34	36.88	36.34	200	0	0
05/05/2025	37.61	2,500	39.59	39.59	35.62	0	0	0
29/04/2025	36.07	10,700	35.98	36.07	35.17	0	0	0
28/04/2025	34.27	30,900	36.79	36.79	34.27	0	0	0
25/04/2025	36.07	7,500	36.70	36.70	35.98	0	0	0
24/04/2025	35.62	2,000	36.79	36.79	34.81	0	0	0
23/04/2025	36.07	300	34.72	36.07	34.72	0	0	0
22/04/2025	34.27	12,900	35.35	35.62	34.27	0	0	0
21/04/2025	35.98	900	35.26	36.52	34.72	0	0	0
18/04/2025	36.07	2,500	35.17	36.88	35.17	0	0	0
17/04/2025	34.90	600	34.90	34.90	34.90	0	0	0
16/04/2025	34.81	2,000	34.81	35.17	34.81	0	0	0
15/04/2025	34.99	17,400	34.99	35.17	34.72	0	0	0
14/04/2025	34.99	8,200	34.99	34.99	34.81	4,900	0	0.2
11/04/2025	34.27	10,900	36.52	37.88	34.27	0	0	0
10/04/2025	34.72	7,200	34.63	34.72	34.63	0	0	0
09/04/2025	30.21	63,700	30.21	30.66	29.76	5,000	4,200	0.0
08/04/2025	30.21	32,800	35.98	35.98	29.76	0	0	0
04/04/2025	35.98	29,200	35.17	36.07	34.27	0	0	0
03/04/2025	35.62	45,900	36.07	41.48	35.62	0	0	0
02/04/2025	42.29	7,000	42.29	42.29	41.48	0	0	0

Page:
<<
2
3
4
>>

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

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH