Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/10/2025	41.59	15,500	41.96	42.42	41.59	0	0	0
09/10/2025	41.77	300	42.42	42.42	41.77	0	0	0
08/10/2025	41.77	9,600	42.42	42.42	41.77	0	0	0
07/10/2025	41.49	5,900	42.42	42.42	41.49	0	0	0
06/10/2025	41.96	18,100	42.52	42.52	40.19	0	0	0
03/10/2025	42.52	100	42.52	42.52	42.52	0	0	0
02/10/2025	41.21	600	42.70	42.70	41.21	0	0	0
01/10/2025	42.70	3,100	40.93	42.70	40.75	0	0	0
30/09/2025	40.84	2,100	39.16	40.84	39.16	0	0	0
29/09/2025	42.52	7,900	42.52	42.89	37.86	0	0	0
26/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
25/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
24/09/2025	43.08	100	43.08	43.08	43.08	0	0	0
23/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
22/09/2025	43.08	0	43.08	43.08	43.08	0	0	0
19/09/2025	42.89	200	43.26	43.26	42.89	0	0	0
18/09/2025	42.98	2,100	42.42	42.98	42.42	0	0	0
17/09/2025	43.45	400	43.45	43.45	43.45	0	0	0
16/09/2025	43.45	200	43.64	43.64	43.45	0	0	0
15/09/2025	42.52	600	43.36	43.36	42.42	300	0	0.0
12/09/2025	43.64	100	43.64	43.64	43.64	0	0	0
11/09/2025	42.52	1,500	43.45	43.45	42.42	0	0	0
10/09/2025	43.45	100	43.45	43.45	43.45	0	0	0
09/09/2025	42.42	500	43.64	43.64	42.42	0	0	0
08/09/2025	42.80	3,400	42.33	42.89	42.33	0	0	0
05/09/2025	42.89	2,100	42.89	42.98	42.89	0	0	0
04/09/2025	42.89	2,000	43.64	43.64	42.80	0	0	0
03/09/2025	42.24	600	43.64	43.64	42.24	0	0	0
29/08/2025	43.45	3,100	43.64	43.64	42.61	0	0	0
28/08/2025	42.70	3,300	42.42	42.80	42.24	0	0	0
27/08/2025	42.89	1,400	42.52	43.26	39.16	0	0	0
26/08/2025	42.98	14,300	43.73	43.92	42.98	0	0	0
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

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 (2026-07-01)	-0.70	-1.79%	11,500	-800	0	37.90 39.10 38.40
2 tháng (2026-06-01)	-1.60	-4%	67,600	-1,100	0	37.90 40.20 38.40
3 tháng (2026-05-04)	-1.56	-3.89%	105,600	-900	0	37.90 41.48 38.40
6 tháng (2026-02-02)	-3.46	-8.27%	327,500	-100	0.0	37.90 41.86 38.40
12 tháng (2025-08-05)	-4.58	-10.66%	641,200	-19,800	-0.9	37.90 44.10 38.40
24 tháng (2024-08-12)	2.40	6.66%	2,706,703	-10,400	-0.4	30.21 45.22 38.40
36 tháng (2023-08-16)	6.06	18.74%	6,941,074	176,190	6.4	28.25 45.22 38.40
60 tháng (2021-08-26)	6.60	20.74%	13,383,423	798,790	36.5	22.81 45.22 38.40

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH