Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-04) 		-0.10 -0.22% 40,300 -15,000 -0.7
43
45.60
44.60
2 tháng
(2025-10-06) 		-0.30 -0.67% 128,000 -15,000 -0.7
42.10
45.60
44.60
3 tháng
(2025-09-05) 		-1.30 -2.83% 153,100 -14,700 -0.6
42.10
46.80
44.60
6 tháng
(2025-06-09) 		-0.80 -1.76% 405,100 -22,400 -0.8
42.10
48.50
44.60
12 tháng
(2024-12-09) 		2.34 5.52% 1,826,499 -10,200 -0.5
32.40
48.50
44.60
24 tháng
(2023-12-15) 		13.97 45.45% 4,762,674 -810 -0.1
30.29
48.50
44.60
36 tháng
(2022-12-20) 		14.61 48.54% 9,592,008 32,690 3.3
26.96
48.50
44.60
60 tháng
(2020-12-30) 		12.56 39.08% 16,255,006 1,385,490 63.8
24.47
48.50
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
32.23
 4,300 32.31 32.31 32.05 100 0 0.0
02/05/2024
32.23
 2,700 32.31 32.31 32.05 200 0 0.0
26/04/2024
32.14
 10,501 31.96 32.31 31.26 7,400 0 0.3
25/04/2024
32.05
 2,200 31.70 32.05 31.52 100 0 0.0
24/04/2024
32.05
 10,700 32.23 32.49 31.70 8,100 0 0.3
23/04/2024
32.31
 305 31.52 32.31 31.52 200 0 0.0
22/04/2024
32.49
 2,500 32.23 32.49 32.23 2,500 0 0.1
19/04/2024
31.79
 12,200 31.79 31.79 31.35 0 0 0
17/04/2024
32.31
 400 32.40 32.40 31.87 0 0 0
16/04/2024
32.23
 4,701 32.14 32.58 32.14 4,500 0 0.2
15/04/2024
32.31
 5,400 32.40 32.49 31.79 1,700 0 0.1
12/04/2024
32.40
 5,700 32.05 32.49 31.87 300 0 0.0
11/04/2024
32.23
 4,201 31.87 32.23 31.79 100 0 0.0
10/04/2024
32.84
 4,101 31.79 32.84 31.79 4,000 0 0.1
09/04/2024
32.05
 4,000 32.05 32.05 31.87 0 0 0
08/04/2024
32.23
 4,406 32.31 32.49 31.79 500 0 0.0
05/04/2024
32.31
 9,600 32.14 32.31 31.96 0 300 -0.0
04/04/2024
32.23
 1,200 32.31 32.31 31.87 200 0 0.0
03/04/2024
31.87
 4,121 32.40 32.40 31.87 0 0 0
02/04/2024
31.96
 9,908 31.96 32.66 31.96 9,400 0 0.3
01/04/2024
31.87
 5,810 32.66 32.66 31.87 5,400 0 0.2
29/03/2024
32.58
 3,411 32.23 32.58 31.96 1,900 0 0.1
28/03/2024
32.84
 13,800 32.05 32.84 31.70 12,800 0 0.5
27/03/2024
32.14
 2,700 32.05 32.14 31.70 0 1,500 -0.1
26/03/2024
32.14
 8,800 31.70 32.14 31.61 0 6,700 -0.2
25/03/2024
32.40
 11,622 31.61 32.40 31.43 800 3,500 -0.1
22/03/2024
32.05
 5,602 32.23 32.23 31.61 0 2,900 -0.1
21/03/2024
32.05
 25,710 32.49 32.49 31.61 0 25,100 -0.9
20/03/2024
32.66
 12,000 31.96 32.66 31.96 300 0 0.0
19/03/2024
32.05
 5,900 32.40 32.66 32.05 5,300 0 0.2
18/03/2024
32.31
 7,210 32.75 32.84 31.26 5,300 0 0.2
15/03/2024
32.49
 401 32.49 32.58 32.49 0 0 0
14/03/2024
32.49
 14,100 32.84 33.28 32.14 9,100 0 0.3
13/03/2024
33.28
 5,419 32.66 33.28 32.66 5,400 0 0.2
12/03/2024
32.58
 800 31.96 32.58 31.96 211,500 211,000 0.0
11/03/2024
32.49
 6,116 32.23 32.58 32.23 6,000 0 0.2
08/03/2024
32.14
 30,600 32.23 32.23 32.05 19,100 1,500 0.6
07/03/2024
32.14
 10,007 32.14 32.14 32.14 10,000 0 0.4
06/03/2024
32.23
 48,500 32.40 32.40 31.96 12,000 0 0.4
05/03/2024
32.23
 45,743 31.70 32.49 31.70 42,200 0 1.6
04/03/2024
32.23
 31,000 31.70 32.49 31.43 16,500 5,000 0.4
01/03/2024
32.23
 25,007 31.61 32.31 31.61 10,200 2,500 0.3
29/02/2024
32.05
 23,210 31.61 32.05 31.61 14,300 4,700 0.3
28/02/2024
31.61
 31,900 31.43 31.61 31.43 2,200 21,800 -0.7
27/02/2024
31.52
 61,212 31.17 31.52 31.17 3,800 28,500 -0.9
26/02/2024
31.26
 5,040 30.91 31.35 30.82 1,100 0 0.0
23/02/2024
31.26
 7,410 31.08 31.35 31.00 0 0 0
22/02/2024
31.17
 2,300 31.17 31.43 31.17 1,000 0 0.0
21/02/2024
30.91
 6,800 31.00 31.00 30.91 5,000 100 0.2
20/02/2024
30.91
 17,000 31.26 31.26 30.73 0 5,800 -0.2
19/02/2024
31.08
 1,030 31.17 31.17 30.73 0 0 0
16/02/2024
30.82
 3,200 31.00 31.08 30.64 100 0 0.0
15/02/2024
31.00
 8,401 30.64 31.00 30.56 0 0 0
07/02/2024
30.64
 2,100 30.73 30.73 30.64 100 0 0.0
06/02/2024
30.38
 500 30.73 30.73 30.38 0 0 0
05/02/2024
30.64
 6,500 30.73 30.73 30.21 200 0 0.0
02/02/2024
30.56
 6,400 30.56 30.56 30.21 1,600 0 0.1
01/02/2024
30.29
 8,500 30.29 30.56 30.29 0 0 0
31/01/2024
30.56
 15,500 30.56 30.64 30.47 0 300 -0.0
30/01/2024
30.91
 0 30.91 30.91 30.91 0 0 0
29/01/2024
30.91
 0 30.91 30.91 30.91 0 0 0
26/01/2024
31.08
 2,724 31.17 31.17 30.73 1,100 0 0.0
25/01/2024
30.73
 1,288 30.73 30.82 30.73 1,100 0 0.0
24/01/2024
30.82
 7,000 31.26 31.26 29.85 0 0 0
23/01/2024
30.73
 3,900 30.82 30.82 30.64 0 0 0
22/01/2024
30.91
 1,900 30.91 31.08 30.64 1,000 0 0.0
19/01/2024
30.91
 1,900 30.73 30.91 30.73 0 0 0
18/01/2024
31.08
 2,200 30.91 31.08 30.91 700 0 0.0
17/01/2024
31.08
 500 30.82 31.08 30.82 0 0 0
16/01/2024
31.17
 100 31.17 31.17 31.17 0 0 0
15/01/2024
31.17
 1,150 31.17 31.43 30.73 600 0 0.0
12/01/2024
30.91
 1,900 30.91 30.91 30.56 900 0 0.0
11/01/2024
31.00
 100 31.00 31.00 31.00 0 0 0
10/01/2024
31.17
 1,100 31.17 31.17 30.82 100 0 0.0
09/01/2024
31.08
 2,700 30.73 31.26 30.73 200 0 0.0
08/01/2024
31.26
 2,200 31.08 31.26 30.82 0 0 0
05/01/2024
31.17
 4,600 31.17 31.43 30.82 1,100 0 0.0
04/01/2024
31.08
 17,501 30.82 31.08 30.73 0 0 0
03/01/2024
31.08
 16,100 31.08 31.08 30.82 0 0 0
02/01/2024
31.17
 6,701 31.35 31.35 30.82 0 0 0
29/12/2023
31.43
 10,100 31.26 32.05 30.82 7,800 0 0.3
28/12/2023
31.26
 5,900 31.00 31.35 31.08 1,000 0 0.0
27/12/2023
31.00
 5,300 31.17 31.43 30.82 1,600 0 0.1
26/12/2023
31.17
 18,000 31.00 31.26 30.82 6,000 0 0.2
25/12/2023
31.00
 5,000 30.82 31.00 30.73 0 0 0
22/12/2023
30.82
 600 30.91 31.08 30.82 100 0 0.0
21/12/2023
30.91
 2,000 30.91 30.91 30.64 1,000 0 0.0
20/12/2023
30.91
 200 30.64 30.91 30.73 200 0 0.0
19/12/2023
30.64
 1,000 30.82 30.82 30.29 300 0 0.0
18/12/2023
30.82
 11,800 30.73 31.35 29.85 100 0 0.0
15/12/2023
30.73
 1,300 30.73 31.26 30.29 500 0 0.0
14/12/2023
30.73
 1,500 31.35 31.43 30.73 100 0 0.0
13/12/2023
31.35
 800 31.26 31.43 30.91 200 0 0.0
12/12/2023
31.26
 3,300 31.26 31.52 30.91 1,200 0 0.0
11/12/2023
31.26
 3,700 31.35 31.35 30.91 100 0 0.0
08/12/2023
31.35
 1,800 31.61 31.79 30.91 500 1,000 -0.0
07/12/2023
31.61
 41,100 31.61 32.05 31.26 9,300 31,300 -0.8
06/12/2023
31.61
 51,700 31.61 31.79 30.91 22,900 25,000 -0.1
05/12/2023
31.61
 37,300 31.79 31.96 30.82 20,300 5,200 0.5
04/12/2023
31.79
 1,300 31.61 31.87 31.26 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |