Tập đoàn Dệt May Việt Nam (vgt)

15.30
-0.40
(-2.55%)
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
(2024-04-19) 		4 34.48% 39,268,700 1,426,600 16.2
11.60
15.70
15.60
2 tháng
(2024-03-19) 		3.10 24.80% 49,342,960 4,036,000 48.2
11.60
15.70
15.60
3 tháng
(2024-02-19) 		3.60 30% 63,489,940 5,909,200 71.5
11.60
15.70
15.60
6 tháng
(2023-11-20) 		3.60 30% 77,716,376 5,917,100 71.6
11.50
15.70
15.60
12 tháng
(2023-05-24) 		4.63 42.16% 177,288,437 6,278,200 76.7
10.97
15.70
15.60
24 tháng
(2022-05-30) 		-2.61 -14.36% 353,652,269 5,714,900 69.1
6.97
19.82
15.60
36 tháng
(2021-06-03) 		-1.91 -10.90% 1,508,018,710 6,071,300 82.0
6.97
28.25
15.60
60 tháng
(2019-06-14) 		6.08 63.92% 1,790,816,614 6,173,920 88.2
5.15
28.25
15.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
13.50
-0.10
 946,000 13.60 13.60 13.30 1,500 27,000 -0.3
#202 25/07/2023
13.60
-0.10
 1,041,900 13.70 13.80 13.50 0 50,000 -0.7
#203 24/07/2023
13.70
-0.10
 1,009,600 13.80 13.90 13.60 0 0 0
#204 21/07/2023
13.80
0.10
 1,102,200 13.70 14.10 13.60 168,000 0 2.3
#205 20/07/2023
13.70
0
 528,900 13.70 13.80 13.50 0 0 0
#206 19/07/2023
13.70
-0.30
 949,700 14 14.20 13.70 98,000 0 1.4
#207 18/07/2023
14
-0.10
 589,400 14.10 14.20 13.80 98,000 0 1.4
#208 17/07/2023
14.10
0.80
 1,880,400 13.30 14.20 13.30 352,000 2,000 4.8
#209 14/07/2023
13.30
-0.10
 767,600 13.40 13.50 13.20 500 0 0.0
#210 13/07/2023
13.40
0.10
 1,401,100 13.30 13.40 13 102,000 0 1.3
#211 12/07/2023
13.30
0
 566,200 13.30 13.40 13.10 101,000 0 1.3
#212 11/07/2023
13.30
-0.20
 1,012,600 13.50 13.60 13.20 99,000 0 1.3
#213 10/07/2023
13.50
0.20
 1,095,000 13.30 13.50 13.20 247,000 0 3.3
#214 07/07/2023
13.30
0.20
 902,900 13.10 13.40 12.90 27,000 0 0.4
#215 06/07/2023
13.10
0.10
 994,800 13 13.20 12.80 54,000 6,000 0.6
#216 05/07/2023
13
0.30
 1,440,596 12.70 13.20 12.60 56,000 3,000 0.7
#217 04/07/2023
12.70
0
 693,416 12.70 12.90 12.50 59,000 0 0.7
#218 03/07/2023
12.70
0.20
 457,410 12.50 12.70 12.40 6,000 0 0.1
#219 30/06/2023
12.50
0.10
 624,542 12.40 12.70 12.30 250,500 0 3.2
#220 29/06/2023
12.40
-0.10
 957,210 12.50 13 12.40 170,000 0 2.1
#221 28/06/2023
12.50
-0.10
 515,024 12.60 12.88 12.50 0 0 0
#222 27/06/2023
12.60
0.29
 1,383,158 12.31 12.69 12.21 100,000 0 1.3
#223 26/06/2023
12.31
0
 702,630 12.31 12.50 12.02 0 2,000 -0.0
#224 23/06/2023
12.31
-0.10
 657,109 12.40 12.50 12.21 0 0 0
#225 22/06/2023
12.40
0.19
 1,263,410 12.21 12.69 12.31 0 0 0
#226 21/06/2023
12.21
0.10
 783,350 12.12 12.31 12.02 0 0 0
#227 20/06/2023
12.12
0.19
 370,728 11.93 12.12 11.83 0 0 0
#228 19/06/2023
11.93
-0.10
 380,872 12.02 12.02 11.83 0 0 0
#229 16/06/2023
12.02
0.10
 635,700 11.93 12.12 11.93 0 0 0
#230 15/06/2023
11.93
-0.10
 666,600 12.02 12.21 11.83 0 0 0
#231 14/06/2023
12.02
-0.29
 654,698 12.31 12.50 12.02 0 0 0
#232 13/06/2023
12.31
0.19
 1,127,651 12.12 12.50 11.93 0 0 0
#233 12/06/2023
12.12
0.10
 736,550 12.02 12.12 11.83 0 0 0
#234 09/06/2023
12.02
0
 647,110 12.02 12.12 11.74 0 0 0
#235 08/06/2023
12.02
-0.10
 1,264,072 12.12 12.50 11.93 0 0 0
#236 07/06/2023
12.12
-0.10
 1,056,939 12.21 12.21 11.93 0 0 0
#237 06/06/2023
12.21
0
 829,483 12.21 12.31 12.02 0 0 0
#238 05/06/2023
12.21
0.38
 1,485,100 11.83 12.31 11.83 0 1,000 -0.0
#239 02/06/2023
11.83
-0.19
 845,050 12.02 12.12 11.64 0 0 0
#240 01/06/2023
12.02
0.19
 999,400 11.83 12.12 11.74 0 0 0
#241 31/05/2023
11.83
0.38
 2,056,496 11.45 12.02 11.45 0 70,000 -0.9
#242 30/05/2023
11.45
0.19
 709,502 11.26 11.55 11.26 0 10,000 -0.1
#243 29/05/2023
11.26
0.29
 344,100 10.97 11.26 11.07 0 2,000 -0.0
#244 26/05/2023
10.97
-0.10
 239,246 11.07 11.07 10.88 0 0 0
#245 25/05/2023
11.07
0.10
 175,100 10.97 11.07 10.88 0 0 0
#246 24/05/2023
10.97
0
 300,828 10.97 11.16 10.88 0 0 0
#247 23/05/2023
10.97
-0.19
 258,723 11.16 11.26 10.88 0 0 0
#248 22/05/2023
11.16
0.19
 239,010 10.97 11.16 10.97 0 0 0
#249 19/05/2023
10.97
0
 384,487 10.97 11.07 10.78 0 0 0
#250 18/05/2023
10.97
-0.10
 446,056 11.07 11.16 10.88 0 0 0
#251 17/05/2023
11.07
-0.29
 364,510 11.36 11.36 11.07 0 0 0
#252 16/05/2023
11.36
0
 252,171 11.36 11.45 11.16 0 0 0
#253 15/05/2023
11.36
0
 629,855 11.36 11.55 11.26 0 0 0
#254 12/05/2023
11.36
0
 447,420 11.36 11.45 11.16 0 0 0
#255 11/05/2023
11.36
-0.10
 688,484 11.45 11.55 11.26 0 0 0
#256 10/05/2023
11.45
0.29
 772,251 11.16 11.45 11.07 0 0 0
#257 09/05/2023
11.16
0.10
 173,810 11.07 11.26 11.07 0 0 0
#258 08/05/2023
11.07
0
 488,415 11.07 11.26 10.88 0 0 0
#259 05/05/2023
11.07
0
 255,434 11.07 11.16 10.88 0 0 0
#260 04/05/2023
11.07
-0.38
 486,188 11.45 11.45 11.07 0 0 0
#261 28/04/2023
11.45
0
 380,148 11.45 11.64 11.26 0 0 0
#262 27/04/2023
11.45
0.38
 1,433,000 11.07 11.74 11.16 0 0 0
#263 26/04/2023
11.07
0.19
 329,553 10.88 11.16 10.78 0 0 0
#264 25/04/2023
10.88
0.10
 387,060 10.78 11.07 10.78 0 0 0
#265 24/04/2023
10.78
-0.38
 332,500 11.16 11.16 10.78 0 0 0
#266 21/04/2023
11.16
0.19
 694,757 10.97 11.26 10.88 0 0 0
#267 20/04/2023
10.97
0.38
 704,845 10.59 11.07 10.59 0 1,000 -0.0
#268 19/04/2023
10.59
-0.19
 230,120 10.78 10.78 10.50 0 0 0
#269 18/04/2023
10.78
0
 311,421 10.78 10.78 10.59 0 0 0
#270 17/04/2023
10.78
-0.10
 307,020 10.88 10.88 10.59 0 0 0
#271 14/04/2023
10.88
-0.19
 510,700 11.07 11.26 10.88 0 0 0
#272 13/04/2023
11.07
-0.10
 572,366 11.16 11.45 11.07 0 0 0
#273 12/04/2023
11.16
0.19
 601,800 10.97 11.26 10.88 0 0 0
#274 11/04/2023
10.97
0.19
 375,102 10.78 10.97 10.69 0 0 0
#275 10/04/2023
10.78
-0.19
 310,612 10.97 11.07 10.78 0 0 0
#276 07/04/2023
10.97
0
 283,310 10.97 10.97 10.78 0 0 0
#277 06/04/2023
10.97
0
 578,648 10.97 11.26 10.88 0 0 0
#278 05/04/2023
10.97
0.19
 553,715 10.78 11.07 10.69 0 0 0
#279 04/04/2023
10.78
-0.10
 337,315 10.88 10.88 10.69 0 7,000 -0.1
#280 03/04/2023
10.88
0.48
 653,550 10.40 10.97 10.21 0 0 0
#281 31/03/2023
10.40
0
 306,566 10.40 10.50 10.21 0 0 0
#282 30/03/2023
10.40
-0.10
 150,200 10.50 10.69 10.40 0 0 0
#283 29/03/2023
10.50
0.10
 179,209 10.40 10.59 10.31 0 0 0
#284 28/03/2023
10.40
-0.10
 212,410 10.50 10.69 10.40 0 47,900 -0.5
#285 27/03/2023
10.50
0.10
 191,200 10.40 10.50 10.31 0 0 0
#286 24/03/2023
10.40
0
 310,983 10.40 10.50 10.21 0 400 -0.0
#287 23/03/2023
10.40
0
 5,000 10.40 10.50 10.40 0 0 0
#288 22/03/2023
10.40
-0.10
 113,010 10.50 10.59 10.31 0 0 0
#289 21/03/2023
10.50
0.10
 169,510 10.40 10.69 10.31 0 0 0
#290 20/03/2023
10.40
-0.19
 197,458 10.59 10.59 10.21 0 1,000 -0.0
#291 17/03/2023
10.59
0
 164,901 10.59 10.78 10.50 0 0 0
#292 16/03/2023
10.59
-0.19
 155,821 10.78 10.78 10.50 0 0 0
#293 15/03/2023
10.78
0.38
 241,700 10.40 10.88 10.59 0 0 0
#294 14/03/2023
10.40
-0.48
 382,646 10.88 10.88 10.31 0 0 0
#295 13/03/2023
10.88
-0.19
 232,700 11.07 11.07 10.78 0 0 0
#296 10/03/2023
11.07
0
 312,600 11.07 11.16 10.97 0 0 0
#297 09/03/2023
11.07
0.19
 391,100 10.88 11.26 10.78 0 0 0
#298 08/03/2023
10.88
0.10
 297,304 10.78 10.97 10.59 0 0 0
#299 07/03/2023
10.78
0.10
 169,900 10.69 10.88 10.59 0 0 0
#300 06/03/2023
10.69
0.10
 236,204 10.59 10.97 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc