Tập đoàn Dệt May Việt Nam (vgt)

11.30
0.10
(0.89%)
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) 		-0.80 -6.61% 9,264,800 -640,900 0
11
12.10
11.30
2 tháng
(2026-04-20) 		-0.90 -7.38% 16,233,200 -650,900 0
11
12.20
11.30
3 tháng
(2026-03-19) 		-1 -8.13% 39,631,900 -640,500 0
11
12.50
11.30
6 tháng
(2025-12-19) 		-0.64 -5.38% 170,583,000 -60,400 9.4
11
16
11.30
12 tháng
(2025-06-23) 		-0.54 -4.60% 336,543,500 -73,565 9.7
10.87
16
11.30
24 tháng
(2024-06-27) 		-4.07 -26.47% 693,985,601 -679,365 -1.8
7.93
17.42
11.30
36 tháng
(2023-07-03) 		-0.90 -7.39% 954,086,533 4,755,235 62.6
7.93
17.42
11.30
60 tháng
(2021-07-13) 		-3.03 -21.14% 2,162,262,207 4,902,535 71.7
6.69
27.14
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
11.84
 988,700 11.94 12.14 11.75 0 1,200 -0.0
22/08/2025
11.84
 2,315,200 12.04 12.53 11.75 0 300 -0.0
21/08/2025
12.04
 1,320,700 12.24 12.24 11.94 0 4,100 -0.1
20/08/2025
12.24
 3,476,100 12.63 12.63 11.84 0 0 0
19/08/2025
12.53
 1,630,900 12.73 12.82 12.43 1,500 0 0
18/08/2025
12.63
 1,453,800 12.63 12.92 12.53 0 0 0
15/08/2025
12.73
 2,157,200 12.92 12.92 12.53 0 1,600 0
14/08/2025
12.92
 2,238,000 13.02 13.12 12.63 100 500 0
13/08/2025
13.02
 3,726,000 12.92 13.21 12.73 8,000 0 0.1
12/08/2025
13.02
 1,966,600 13.12 13.12 12.73 0 4,000 -0.1
11/08/2025
12.92
 3,566,200 12.73 13.21 12.63 1,600 0 0.0
08/08/2025
12.63
 2,498,300 12.92 13.02 12.43 0 0 0
07/08/2025
12.82
 4,043,500 12.63 13.12 12.53 8,000 0 0.1
06/08/2025
12.43
 1,996,200 12.33 12.53 12.14 4,000 0 0.1
05/08/2025
12.24
 3,073,600 12.43 12.63 12.04 0 0 0
04/08/2025
12.53
 2,716,900 12.92 12.92 12.24 800 0 0.0
01/08/2025
12.73
 3,739,100 12.73 13.31 12.63 1,000 0 0.0
31/07/2025
13.02
 5,510,600 12.04 13.02 12.04 0 0 0
30/07/2025
12.04
 1,554,200 11.84 12.04 11.65 0 500 -0.0
29/07/2025
11.94
 2,934,200 12.53 12.73 11.75 0 0 0
28/07/2025
12.53
 2,281,500 12.43 12.63 12.43 0 0 0
25/07/2025
12.43
 2,010,600 12.33 12.53 12.24 0 0 0
24/07/2025
12.33
 2,309,800 12.14 12.43 12.14 0 0 0
23/07/2025
12.14
 1,819,400 12.04 12.24 11.94 1,000 0 0.0
22/07/2025
12.14
 1,412,300 12.14 12.24 11.94 0 0 0
21/07/2025
12.14
 1,823,300 12.14 12.33 11.94 0 0 0
18/07/2025
11.94
 1,872,800 11.75 12.14 11.75 0 0 0
17/07/2025
11.84
 1,408,000 11.75 11.94 11.75 0 0 0
16/07/2025
11.84
 697,300 12.04 12.04 11.75 0 200 -0.0
15/07/2025
11.75
 1,195,900 11.94 12.04 11.75 0 0 0
14/07/2025
11.94
 965,600 11.84 12.04 11.65 0 0 0
11/07/2025
11.84
 1,219,800 11.75 11.94 11.65 0 0 0
10/07/2025
11.75
 2,541,400 12.04 12.14 11.75 0 0 0
09/07/2025
12.14
 952,800 12.24 12.24 11.94 0 0 0
08/07/2025
12.24
 2,323,900 11.94 12.43 11.94 0 14,100 0
07/07/2025
11.94
 1,241,200 12.24 12.24 11.75 0 20,000 0
04/07/2025
11.75
 2,038,800 11.94 12.14 11.45 14,100 0 0
03/07/2025
12.04
 5,293,800 12.63 13.12 11.55 0 0 0
02/07/2025
12.73
 4,141,300 12.43 13.02 12.33 0 0 0
01/07/2025
12.33
 1,423,200 12.24 12.53 12.14 0 0 0
30/06/2025
12.14
 1,482,600 12.43 12.43 12.04 0 500 0
27/06/2025
12.24
 2,617,400 12.24 12.63 12.14 0 0 0
26/06/2025
12.24
 1,074,100 12.24 12.53 12.04 0 0 0
25/06/2025
12.24
 2,346,800 12.33 12.53 12.04 0 0 0
24/06/2025
12.24
 3,721,700 11.84 12.73 11.75 0 10,000 0
23/06/2025
11.84
 2,659,100 11.65 12.24 11.65 0 0 0
20/06/2025
11.75
 2,254,200 11.26 11.84 11.06 0 0 0
19/06/2025
11.26
 938,000 11.26 11.45 11.16 0 0 0
18/06/2025
11.26
 538,200 11.35 11.35 11.06 0 0 0
17/06/2025
11.35
 1,139,500 11.35 11.55 11.16 0 0 0
16/06/2025
11.35
 878,300 10.96 11.35 10.87 0 0 0
13/06/2025
10.96
 1,092,800 11.06 11.26 10.67 0 0 0
12/06/2025
11.26
 547,000 11.16 11.35 11.06 0 0 0
11/06/2025
11.16
 489,400 11.16 11.26 10.96 0 0 0
10/06/2025
11.16
 531,400 10.96 11.35 10.96 0 0 0
09/06/2025
10.96
 685,500 11.35 11.35 10.96 0 0 0
06/06/2025
11.26
 735,300 11.26 11.55 11.16 0 0 0
05/06/2025
11.26
 714,000 11.26 11.35 11.06 0 0 0
04/06/2025
11.26
 876,100 11.35 11.45 11.16 0 0 0
03/06/2025
11.35
 998,100 11.16 11.35 11.06 0 0 0
02/06/2025
11.06
 925,700 11.16 11.16 10.87 0 0 0
30/05/2025
11.26
 916,600 11.45 11.45 11.06 0 300 0
29/05/2025
11.55
 1,360,400 11.45 11.84 11.26 0 0 0
28/05/2025
11.45
 1,773,200 11.94 11.94 11.26 0 0 0
27/05/2025
11.84
 2,049,900 11.55 12.24 11.55 10,000 0 0
26/05/2025
11.45
 4,486,300 9.89 11.45 9.89 0 0 0
23/05/2025
9.89
 313,000 10.08 10.08 9.89 0 0 0
22/05/2025
9.98
 380,200 10.08 10.18 9.98 0 0 0
21/05/2025
10.08
 506,200 10.18 10.28 9.89 0 0 0
20/05/2025
10.18
 659,800 9.98 10.28 9.89 0 0 0
19/05/2025
9.98
 495,100 10.18 10.18 9.89 0 0 0
16/05/2025
10.08
 408,500 10.18 10.28 10.08 0 0 0
15/05/2025
10.28
 796,200 10.38 10.38 10.08 0 0 0
14/05/2025
10.38
 895,600 10.47 10.57 10.18 0 1,000 0
13/05/2025
10.47
 1,015,400 10.28 10.57 10.28 0 0 0
12/05/2025
10.28
 1,047,500 9.98 10.28 9.89 5,000 1,000 0
09/05/2025
9.89
 719,300 9.98 10.08 9.79 0 0 0
08/05/2025
10.08
 643,900 9.89 10.08 9.89 0 0 0
07/05/2025
9.89
 558,700 9.79 10.08 9.69 0 1,000 0
06/05/2025
9.79
 929,300 9.59 9.98 9.59 0 0 0
05/05/2025
9.50
 558,600 9.50 9.50 9.30 0 0 0
29/04/2025
9.30
 578,400 9.30 9.40 9.20 0 0 0
28/04/2025
9.40
 206,700 9.59 9.59 9.30 0 0 0
25/04/2025
9.50
 159,800 9.59 9.59 9.50 0 0 0
24/04/2025
9.59
 762,500 9.40 9.79 9.40 0 0 0
23/04/2025
9.30
 246,400 9.20 9.40 9.10 0 0 0
22/04/2025
9.10
 1,556,300 9.40 9.40 8.71 0 0 0
21/04/2025
9.40
 230,700 9.59 9.59 9.20 0 0 0
18/04/2025
9.40
 676,000 9.40 9.59 9.30 0 0 0
17/04/2025
9.30
 520,000 9.50 9.50 9.10 0 0 0
16/04/2025
9.50
 475,100 9.59 9.69 9.40 0 0 0
15/04/2025
9.59
 831,500 10.08 10.18 9.40 0 0 0
14/04/2025
10.08
 922,300 10.08 10.28 9.69 23,000 0 0.2
11/04/2025
9.89
 2,899,800 9.79 10.08 9.10 0 0 0
10/04/2025
8.81
 102,600 8.32 8.81 8.32 0 0 0
09/04/2025
7.93
 2,292,100 7.05 8.12 7.05 0 0 0
08/04/2025
8.03
 3,238,700 9.59 9.59 8.03 1,000 0 0.0
04/04/2025
9.59
 2,610,200 9.89 10.38 9.30 11,000 0 0.1
03/04/2025
10.67
 3,507,100 10.67 12.33 10.67 1,300 0 0.0
02/04/2025
12.43
 460,100 12.53 12.63 12.43 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |