Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
12.43
 371,400 12.63 12.73 12.43 0 0 0
31/03/2025
12.53
 1,387,600 12.82 12.92 12.43 0 0 0
28/03/2025
12.92
 540,900 13.12 13.12 12.82 0 0 0
27/03/2025
13.12
 436,900 13.02 13.12 13.02 0 0 0
26/03/2025
13.12
 402,100 13.12 13.12 12.92 0 0 0
25/03/2025
13.12
 534,100 13.02 13.21 13.02 0 0 0
24/03/2025
13.12
 705,300 13.21 13.21 12.92 0 0 0
21/03/2025
13.21
 942,700 13.31 13.31 13.02 0 78,900 -1.1
20/03/2025
13.21
 1,090,600 13.41 13.51 13.12 0 3,000 -0.0
19/03/2025
13.31
 533,800 13.41 13.41 13.21 0 0 0
18/03/2025
13.41
 1,050,800 13.80 13.80 13.21 0 0 0
17/03/2025
13.31
 583,200 13.21 13.31 13.12 0 0 0
14/03/2025
13.21
 951,200 13.41 13.41 13.12 2,000 0 0.0
13/03/2025
13.41
 838,600 13.41 13.61 13.21 0 0 0
12/03/2025
13.31
 1,106,900 13.31 13.51 13.21 0 0 0
11/03/2025
13.31
 1,244,900 13.41 13.41 13.21 0 0 0
10/03/2025
13.41
 714,300 13.51 13.51 13.31 0 0 0
07/03/2025
13.41
 894,300 13.61 13.70 13.41 0 0 0
06/03/2025
13.61
 1,091,600 13.51 13.61 13.31 0 0 0
05/03/2025
13.31
 1,103,900 13.61 13.80 13.31 0 0 0
04/03/2025
13.70
 1,742,800 13.80 13.90 13.51 0 0 0
03/03/2025
13.90
 2,315,600 13.80 14.19 13.70 0 1 -0.0
28/02/2025
13.80
 2,510,400 13.41 13.80 13.31 0 0 0
27/02/2025
13.41
 746,000 13.41 13.41 13.21 0 0 0
26/02/2025
13.41
 840,200 13.31 13.41 13.21 0 0 0
25/02/2025
13.41
 1,122,000 13.41 13.51 13.21 0 0 0
24/02/2025
13.51
 974,700 13.41 13.51 13.31 0 0 0
21/02/2025
13.51
 707,600 13.51 13.70 13.41 0 0 0
20/02/2025
13.61
 1,095,700 13.41 13.61 13.41 0 0 0
19/02/2025
13.51
 807,700 13.51 13.61 13.31 0 0 0
18/02/2025
13.51
 1,285,700 13.41 13.61 13.31 0 1 -0.0
17/02/2025
13.51
 1,009,800 13.61 13.70 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |