Tổng Công ty cổ phần May Việt Tiến (vgg)

44.40
1.20
(2.78%)
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
(2025-12-30) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2024
41.78
 6,917 41.87 41.87 40.77 0 0 0
14/11/2024
41.59
 10,700 41.96 42.05 41.59 0 0 0
13/11/2024
41.87
 7,402 41.96 41.96 41.59 0 0 0
12/11/2024
41.87
 32,100 42.05 42.05 41.87 0 0 0
11/11/2024
42.05
 23,200 41.32 47.17 41.32 0 0 0
08/11/2024
41.14
 9,700 40.77 41.14 40.77 0 1,000 -0.0
07/11/2024
40.68
 1,206 40.59 40.68 40.41 0 0 0
06/11/2024
40.50
 9,500 41.05 41.05 40.31 0 0 0
05/11/2024
41.14
 2,200 40.68 41.23 40.68 1,000 100 0.0
04/11/2024
40.86
 13,410 40.68 40.95 40.31 2,000 0 0.1
01/11/2024
40.68
 700 40.77 40.77 40.31 0 0 0
31/10/2024
40.22
 19,569 40.68 41.59 40.22 0 0 0
30/10/2024
40.22
 10,800 39.22 40.22 39.22 0 0 0
29/10/2024
38.49
 300 38.49 38.49 38.49 0 0 0
28/10/2024
38.49
 102 38.49 38.49 38.49 0 0 0
25/10/2024
38.39
 4,800 39.31 39.31 38.39 0 0 0
24/10/2024
37.94
 1,200 38.03 38.03 37.94 0 0 0
23/10/2024
37.94
 1,600 37.94 37.94 37.94 0 0 0
22/10/2024
37.94
 0 37.94 37.94 37.94 0 0 0
21/10/2024
38.39
 1,536 37.48 38.39 37.48 0 0 0
18/10/2024
39.22
 0 39.22 39.22 39.22 0 0 0
17/10/2024
39.22
 1 39.22 39.22 39.22 0 0 0
16/10/2024
39.67
 203 38.67 39.67 38.67 0 0 0
15/10/2024
39.67
 0 39.67 39.67 39.67 0 0 0
14/10/2024
38.12
 900 42.05 42.05 38.12 0 0 0
11/10/2024
38.67
 120 38.67 38.67 38.67 0 0 0
10/10/2024
37.57
 1,000 37.48 37.66 37.48 0 0 0
09/10/2024
37.94
 1,111 37.75 38.03 37.75 0 0 0
08/10/2024
39.40
 10 39.40 39.40 39.40 0 0 0
07/10/2024
39.40
 1 39.40 39.40 39.40 0 0 0
04/10/2024
39.40
 3,100 39.40 39.40 39.31 0 0 0
03/10/2024
38.85
 1,321 39.77 43.79 38.85 0 0 0
02/10/2024
38.85
 7,200 38.76 38.85 38.76 0 0 0
01/10/2024
38.39
 200 38.39 38.39 38.39 0 0 0
30/09/2024
38.39
 17,330 38.12 38.85 38.12 0 0 0
27/09/2024
38.21
 200 38.21 38.21 38.21 0 0 0
26/09/2024
38.21
 2,409 38.30 38.30 38.21 0 0 0
25/09/2024
38.39
 700 38.39 38.39 38.39 0 0 0
24/09/2024
38.39
 1,101 38.39 38.39 38.39 0 0 0
23/09/2024
38.39
 4,705 38.39 38.39 38.30 0 0 0
20/09/2024
38.39
 300 38.39 38.39 38.39 0 0 0
19/09/2024
38.39
 1,525 38.30 38.39 38.30 0 0 0
18/09/2024
38.30
 6,600 39.31 39.31 38.21 0 0 0
17/09/2024
39.03
 1,100 38.94 39.03 38.94 0 0 0
16/09/2024
39.31
 100 39.31 39.31 39.31 0 0 0
13/09/2024
38.76
 5,300 37.57 38.76 37.57 0 0 0
12/09/2024
39.22
 400 39.77 40.68 39.22 0 0 0
11/09/2024
39.03
 400 38.39 39.03 38.39 0 0 0
10/09/2024
39.03
 2,805 39.49 42.97 37.66 0 0 0
09/09/2024
39.49
 0 39.49 39.49 39.49 0 0 0
06/09/2024
38.21
 16,200 40.04 40.13 38.21 0 0 0
05/09/2024
38.30
 200 43.24 43.24 38.30 0 0 0
04/09/2024
37.94
 27 37.75 37.75 37.75 0 0 0
30/08/2024
37.94
 3,200 38.21 38.21 37.21 0 0 0
29/08/2024
38.12
 339 38.12 38.12 38.12 0 0 0
28/08/2024
37.94
 300 38.39 38.39 37.94 0 0 0
27/08/2024
38.39
 10,500 37.30 38.39 37.30 0 0 0
26/08/2024
38.30
 10,702 38.39 38.39 37.30 0 0 0
23/08/2024
37.21
 2,000 37.85 37.85 36.93 0 0 0
22/08/2024
38.12
 602 38.39 38.39 38.12 0 0 0
21/08/2024
36.84
 3,101 37.48 37.48 36.84 0 2,000 -0.1
20/08/2024
38.30
 10,613 36.57 38.39 36.47 0 0 0
19/08/2024
37.48
 1,400 37.85 37.85 37.48 0 0 0
16/08/2024
38.30
 17,245 37.48 38.39 37.39 0 0 0
15/08/2024
38.39
 724 37.21 38.39 37.21 0 0 0
14/08/2024
37.11
 12,056 37.75 37.75 37.02 0 0 0
13/08/2024
37.48
 7,205 37.94 37.94 37.39 0 0 0
12/08/2024
37.75
 10,934 37.75 38.85 37.75 0 0 0
09/08/2024
38.30
 15,823 38.85 39.31 37.02 1,000 0 0.0
08/08/2024
38.39
 30,812 37.02 39.31 37.02 0 0 0
07/08/2024
36.47
 26,238 36.57 37.02 36.47 0 0 0
06/08/2024
36.47
 10,000 35.56 36.47 35.56 0 0 0
05/08/2024
35.47
 7,315 35.65 35.65 35.47 0 0 0
02/08/2024
36.47
 27,135 36.47 37.02 36.47 0 0 0
01/08/2024
37.21
 61,002 35.93 37.48 35.93 7,000 0 0.3
31/07/2024
36.66
 102,677 35.10 37.02 35.01 0 0 0
30/07/2024
33.92
 5,302 33.73 34.10 33.73 0 0 0
29/07/2024
34.28
 1,403 32.36 34.28 32.36 0 0 0
26/07/2024
34.65
 500 34.10 34.65 33.92 0 0 0
25/07/2024
34.01
 6,180 34.10 34.28 34.01 0 0 0
24/07/2024
34.01
 36,400 34.01 34.01 32.54 0 14,800 -0.5
23/07/2024
34.10
 2,300 34.46 34.46 34.10 0 0 0
22/07/2024
34.37
 800 33.82 34.37 33.82 0 0 0
19/07/2024
34.28
 7,900 34.83 34.83 33.92 0 0 0
18/07/2024
34.37
 100 34.37 34.37 34.37 0 0 0
17/07/2024
34.19
 3,102 34.46 34.46 34.19 0 0 0
16/07/2024
34.65
 5,314 34.92 34.92 34.28 0 2,000 -0.1
15/07/2024
34.74
 10,230 34.46 35.38 34.46 0 1,000 -0.0
12/07/2024
34.56
 7,308 35.20 35.20 33.82 0 2,200 -0.1
11/07/2024
34.65
 13,560 35.20 35.20 34.56 0 7,010 -0.3
10/07/2024
35.20
 2,000 35.29 35.29 35.20 0 0 0
09/07/2024
35.65
 4,900 35.29 35.65 34.83 0 0 0
08/07/2024
35.29
 2,900 36.02 36.02 35.29 2,450,000 2,450,000 0
05/07/2024
35.93
 1,101 36.47 36.47 35.65 800 0 0.0
04/07/2024
36.11
 2,512 36.38 36.38 35.20 1,100 0 0.0
03/07/2024
36.29
 2,600 36.38 36.47 35.10 1,100 0 0.0
02/07/2024
36.29
 6,701 35.84 36.47 35.65 0 0 0
01/07/2024
36.29
 18,812 35.65 36.57 34.56 600 0 0.0
28/06/2024
36.47
 43,431 37.02 37.02 35.38 1,000 0 0.0
27/06/2024
37.21
 32,804 36.57 37.30 36.47 1,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |