Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	44.76	11,500	44.76	44.76	43.82	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	0	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	0	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	0	0	0
10/06/2025	42.70	1,300	43.08	43.08	42.42	0	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	0	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	0	0
30/05/2025	41.87	9,600	43.64	43.64	41.03	0	0	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	0	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
21/05/2025	37.51	900	38.33	38.33	37.06	0	0	0
20/05/2025	37.33	1,900	36.97	37.42	36.97	0	0	0
19/05/2025	36.61	15,200	39.05	39.05	36.61	0	0	0
16/05/2025	36.97	32,900	37.79	37.79	36.07	0	0	0
15/05/2025	37.88	400	37.97	37.97	37.42	0	0	0
14/05/2025	36.43	7,100	38.24	38.33	36.43	0	0	0
13/05/2025	37.42	1,700	37.42	37.70	37.42	0	0	0
12/05/2025	36.97	2,100	36.61	36.97	36.52	0	0	0
09/05/2025	36.52	2,400	37.79	37.79	36.52	0	0	0
08/05/2025	36.25	7,400	36.97	37.42	36.25	0	0	0
07/05/2025	37.15	5,000	36.70	38.51	36.61	0	0	0
06/05/2025	36.43	1,200	36.61	36.88	36.34	0	0	0
05/05/2025	37.61	2,500	39.59	39.59	35.62	0	0	0
02/05/2025	45.20	38,640	45.20	45.90	45	0	0	0
01/05/2025	44.20	8,200	45	45	44.20	0	0	0
30/04/2025	37.50	5,900	37.50	37.60	37.50	0	0	0
29/04/2025	36.07	10,700	35.98	36.07	35.17	0	0	0
28/04/2025	34.27	30,912	36.79	36.79	34.27	0	0	0
25/04/2025	36.07	7,500	36.70	36.70	35.98	0	0	0
24/04/2025	35.62	2,010	36.79	36.79	34.81	0	0	0
23/04/2025	36.07	300	34.72	36.07	34.72	0	0	0
22/04/2025	34.27	12,902	35.35	35.62	34.27	0	0	0
21/04/2025	35.98	902	35.26	36.52	34.72	0	0	0
18/04/2025	36.07	2,566	35.17	36.88	35.17	0	0	0
17/04/2025	34.90	600	34.90	34.90	34.90	0	0	0
16/04/2025	34.81	2,034	34.81	35.17	34.81	0	0	0
15/04/2025	34.99	17,408	34.99	35.17	34.72	0	0	0
14/04/2025	34.99	8,266	34.99	34.99	34.81	0	0	0
11/04/2025	34.27	10,910	36.52	37.88	34.27	0	0	0
10/04/2025	34.72	7,230	34.63	34.72	34.63	0	0	0
09/04/2025	30.21	63,700	30.21	30.66	29.76	0	0	0
08/04/2025	30.21	32,800	35.98	35.98	29.76	0	0	0
07/04/2025	47	1,000	47.30	47.30	47	0	0	0
04/04/2025	35.98	29,201	35.17	36.07	34.27	0	0	0
03/04/2025	35.62	45,918	36.07	41.48	35.62	0	0	0
02/04/2025	42.29	7,000	42.29	42.29	41.48	0	0	0
01/04/2025	41.48	56,400	42.38	42.38	41.48	0	0	0
31/03/2025	41.93	30,800	42.57	42.84	41.93	0	0	0
28/03/2025	42.38	3,100	43.38	43.38	42.38	0	0	0
27/03/2025	43.38	200	43.65	43.65	43.38	0	0	0
26/03/2025	44.46	110	44.46	44.46	44.46	0	0	0
25/03/2025	42.66	22,003	43.11	43.11	42.66	0	0	0
24/03/2025	43.02	2,800	44.01	44.01	43.02	0	0	0
21/03/2025	42.75	1,500	42.66	42.75	42.57	0	0	0
20/03/2025	42.75	2,300	42.75	42.75	42.66	0	0	0
19/03/2025	43.02	2,100	42.75	43.02	42.57	0	0	0
18/03/2025	42.57	1,930	42.75	42.84	42.57	0	0	0
17/03/2025	33.82	5,900	33.82	33.91	33.82	0	0	0
14/03/2025	43.02	25,102	43.74	43.74	41.75	0	0	0
13/03/2025	43.56	300	44.01	44.01	43.56	0	0	0
12/03/2025	43.29	13,930	43.47	43.47	43.29	0	0	0
11/03/2025	43.29	6,002	43.47	43.47	43.29	0	0	0
10/03/2025	43.29	12,800	43.92	43.92	43.29	0	0	0
07/03/2025	43.83	1,800	44.37	44.37	43.83	0	0	0
06/03/2025	43.83	800	43.83	43.83	43.83	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.20	0.52%	46,000	0	0	37 43.30 37
2 tháng (2026-07-20)	0.80	2.11%	66,800	0	0	37 43.70 37
3 tháng (2026-06-19)	0.10	0.26%	103,000	0	0	37 43.70 37
6 tháng (2026-03-23)	-1.54	-3.83%	211,900	0	0	35.76 43.70 37
12 tháng (2025-09-22)	-4.38	-10.16%	674,200	0	0	35.76 43.70 37
24 tháng (2024-09-27)	2.26	6.21%	2,728,627	0	0	30.21 45.87 37
36 tháng (2023-10-03)	7.59	24.39%	6,025,312	0	0	27.51 45.87 37
60 tháng (2021-10-13)	4.60	13.50%	12,797,136	748,300	32.4	22.81 45.87 37

Tổng Công ty cổ phần May Việt Tiến (vgg)

THỐNG KÊ GIAO DỊCH