Tổng Công ty cổ phần May Việt Tiến (vgg)

38.90
-0.10
(-0.26%)
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) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
38.97
 13,410 38.79 39.05 38.44 2,000 0 0.1
01/11/2024
38.79
 700 38.88 38.88 38.44 0 0 0
31/10/2024
38.36
 19,569 38.79 39.66 38.36 0 0 0
30/10/2024
38.36
 10,800 37.40 38.36 37.40 0 0 0
29/10/2024
36.70
 300 36.70 36.70 36.70 0 0 0
28/10/2024
36.70
 102 36.70 36.70 36.70 0 0 0
25/10/2024
36.61
 4,800 37.48 37.48 36.61 0 0 0
24/10/2024
36.18
 1,200 36.26 36.26 36.18 0 0 0
23/10/2024
36.18
 1,600 36.18 36.18 36.18 0 0 0
22/10/2024
36.18
 0 36.18 36.18 36.18 0 0 0
21/10/2024
36.61
 1,536 35.74 36.61 35.74 0 0 0
18/10/2024
37.40
 0 37.40 37.40 37.40 0 0 0
17/10/2024
37.40
 1 37.40 37.40 37.40 0 0 0
16/10/2024
37.83
 203 36.87 37.83 36.87 0 0 0
15/10/2024
37.83
 0 37.83 37.83 37.83 0 0 0
14/10/2024
36.35
 900 40.10 40.10 36.35 0 0 0
11/10/2024
36.87
 120 36.87 36.87 36.87 0 0 0
10/10/2024
35.83
 1,000 35.74 35.92 35.74 0 0 0
09/10/2024
36.18
 1,111 36.00 36.26 36.00 0 0 0
08/10/2024
37.57
 10 37.57 37.57 37.57 0 0 0
07/10/2024
37.57
 1 37.57 37.57 37.57 0 0 0
04/10/2024
37.57
 3,100 37.57 37.57 37.48 0 0 0
03/10/2024
37.05
 1,321 37.92 41.76 37.05 0 0 0
02/10/2024
37.05
 7,200 36.96 37.05 36.96 0 0 0
01/10/2024
36.61
 200 36.61 36.61 36.61 0 0 0
30/09/2024
36.61
 17,330 36.35 37.05 36.35 0 0 0
27/09/2024
36.44
 200 36.44 36.44 36.44 0 0 0
26/09/2024
36.44
 2,409 36.53 36.53 36.44 0 0 0
25/09/2024
36.61
 700 36.61 36.61 36.61 0 0 0
24/09/2024
36.61
 1,101 36.61 36.61 36.61 0 0 0
23/09/2024
36.61
 4,705 36.61 36.61 36.53 0 0 0
20/09/2024
36.61
 300 36.61 36.61 36.61 0 0 0
19/09/2024
36.61
 1,525 36.53 36.61 36.53 0 0 0
18/09/2024
36.53
 6,600 37.48 37.48 36.44 0 0 0
17/09/2024
37.22
 1,100 37.14 37.22 37.14 0 0 0
16/09/2024
37.48
 100 37.48 37.48 37.48 0 0 0
13/09/2024
36.96
 5,300 35.83 36.96 35.83 0 0 0
12/09/2024
37.40
 400 37.92 38.79 37.40 0 0 0
11/09/2024
37.22
 400 36.61 37.22 36.61 0 0 0
10/09/2024
37.22
 2,805 37.66 40.97 35.92 0 0 0
09/09/2024
37.66
 0 37.66 37.66 37.66 0 0 0
06/09/2024
36.44
 16,200 38.18 38.27 36.44 0 0 0
05/09/2024
36.53
 200 41.23 41.23 36.53 0 0 0
04/09/2024
36.18
 27 36.00 36.00 36.00 0 0 0
30/08/2024
36.18
 3,200 36.44 36.44 35.48 0 0 0
29/08/2024
36.35
 339 36.35 36.35 36.35 0 0 0
28/08/2024
36.18
 300 36.61 36.61 36.18 0 0 0
27/08/2024
36.61
 10,500 35.57 36.61 35.57 0 0 0
26/08/2024
36.53
 10,702 36.61 36.61 35.57 0 0 0
23/08/2024
35.48
 2,000 36.09 36.09 35.22 0 0 0
22/08/2024
36.35
 602 36.61 36.61 36.35 0 0 0
21/08/2024
35.13
 3,101 35.74 35.74 35.13 0 2,000 -0.1
20/08/2024
36.53
 10,613 34.87 36.61 34.78 0 0 0
19/08/2024
35.74
 1,400 36.09 36.09 35.74 0 0 0
16/08/2024
36.53
 17,245 35.74 36.61 35.65 0 0 0
15/08/2024
36.61
 724 35.48 36.61 35.48 0 0 0
14/08/2024
35.39
 12,056 36.00 36.00 35.31 0 0 0
13/08/2024
35.74
 7,205 36.18 36.18 35.65 0 0 0
12/08/2024
36.00
 10,934 36.00 37.05 36.00 0 0 0
09/08/2024
36.53
 15,823 37.05 37.48 35.31 1,000 0 0.0
08/08/2024
36.61
 30,812 35.31 37.48 35.31 0 0 0
07/08/2024
34.78
 26,238 34.87 35.31 34.78 0 0 0
06/08/2024
34.78
 10,000 33.91 34.78 33.91 0 0 0
05/08/2024
33.82
 7,315 34.00 34.00 33.82 0 0 0
02/08/2024
34.78
 27,135 34.78 35.31 34.78 0 0 0
01/08/2024
35.48
 61,002 34.26 35.74 34.26 7,000 0 0.3
31/07/2024
34.96
 102,677 33.47 35.31 33.39 0 0 0
30/07/2024
32.34
 5,302 32.17 32.52 32.17 0 0 0
29/07/2024
32.69
 1,403 30.86 32.69 30.86 0 0 0
26/07/2024
33.04
 500 32.52 33.04 32.34 0 0 0
25/07/2024
32.43
 6,180 32.52 32.69 32.43 0 0 0
24/07/2024
32.43
 36,400 32.43 32.43 31.03 0 14,800 -0.5
23/07/2024
32.52
 2,300 32.86 32.86 32.52 0 0 0
22/07/2024
32.78
 800 32.25 32.78 32.25 0 0 0
19/07/2024
32.69
 7,900 33.21 33.21 32.34 0 0 0
18/07/2024
32.78
 100 32.78 32.78 32.78 0 0 0
17/07/2024
32.60
 3,102 32.86 32.86 32.60 0 0 0
16/07/2024
33.04
 5,314 33.30 33.30 32.69 0 2,000 -0.1
15/07/2024
33.13
 10,230 32.86 33.74 32.86 0 1,000 -0.0
12/07/2024
32.95
 7,308 33.56 33.56 32.25 0 2,200 -0.1
11/07/2024
33.04
 13,560 33.56 33.56 32.95 0 7,010 -0.3
10/07/2024
33.56
 2,000 33.65 33.65 33.56 0 0 0
09/07/2024
34.00
 4,900 33.65 34.00 33.21 0 0 0
08/07/2024
33.65
 2,900 34.35 34.35 33.65 2,450,000 2,450,000 0
05/07/2024
34.26
 1,101 34.78 34.78 34.00 800 0 0.0
04/07/2024
34.43
 2,512 34.70 34.70 33.56 1,100 0 0.0
03/07/2024
34.61
 2,600 34.70 34.78 33.47 1,100 0 0.0
02/07/2024
34.61
 6,701 34.17 34.78 34.00 0 0 0
01/07/2024
34.61
 18,812 34.00 34.87 32.95 600 0 0.0
28/06/2024
34.78
 43,431 35.31 35.31 33.74 1,000 0 0.0
27/06/2024
35.48
 32,804 34.87 35.57 34.78 1,800 0 0.1
26/06/2024
34.78
 13,200 35.74 35.74 34.78 0 0 0
25/06/2024
34.87
 17,100 34.17 35.74 34.17 1,100 0 0.0
24/06/2024
35.22
 35,211 34.96 35.22 33.82 17,700 0 0.7
21/06/2024
35.31
 27,910 33.82 35.65 33.82 4,200 0 0.2
20/06/2024
34.17
 45,000 32.69 34.43 32.69 100 21,000 -0.8
19/06/2024
33.47
 11,600 32.78 33.82 32.78 4,400 0 0.2
18/06/2024
33.65
 3,201 33.47 33.82 32.86 200 0 0.0
17/06/2024
33.56
 900 34.00 34.17 33.13 600 0 0.0
14/06/2024
33.47
 8,900 36.61 36.61 32.95 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |