Tổng Công ty cổ phần May Việt Tiến (vgg)

42.30
0.80
(1.93%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2024
36.47
 13,200 37.48 37.48 36.47 0 0 0
25/06/2024
36.57
 17,100 35.84 37.48 35.84 1,100 0 0.0
24/06/2024
36.93
 35,211 36.66 36.93 35.47 17,700 0 0.7
21/06/2024
37.02
 27,910 35.47 37.39 35.47 4,200 0 0.2
20/06/2024
35.84
 45,000 34.28 36.11 34.28 100 21,000 -0.8
19/06/2024
35.10
 11,600 34.37 35.47 34.37 4,400 0 0.2
18/06/2024
35.29
 3,201 35.10 35.47 34.46 200 0 0.0
17/06/2024
35.20
 900 35.65 35.84 34.74 600 0 0.0
14/06/2024
35.10
 8,900 38.39 38.39 34.56 200 0 0.0
13/06/2024
35.47
 14,700 34.92 35.84 34.92 0 12,900 -0.5
12/06/2024
35.47
 27,011 34.74 35.47 34.74 6,400 0 0.2
11/06/2024
35.01
 9,600 35.01 35.01 34.56 2,900 0 0.0
10/06/2024
34.74
 4,102 34.74 36.02 34.74 1,200 0 0.0
07/06/2024
34.74
 17,708 34.56 34.74 34.46 0 0 0
06/06/2024
34.74
 18,931 34.83 35.20 34.65 5,600 0 0.2
05/06/2024
34.83
 94,242 34.28 35.01 34.19 200 34,900 -1.3
04/06/2024
34.19
 15,800 34.10 34.56 33.82 100 0 0.0
03/06/2024
34.46
 5,308 34.28 34.56 33.82 100 0 0.0
31/05/2024
34.65
 16,201 35.20 36.11 33.92 1,400 0 0.1
30/05/2024
34.83
 19,600 36.29 36.29 33.92 400 0 0.0
29/05/2024
35.01
 38,701 34.65 35.10 33.92 1,000 0 0.0
28/05/2024
35.01
 8,200 35.29 36.38 34.19 1,300 0 0.1
27/05/2024
34.37
 17,700 35.56 36.20 34.37 900 0 0.0
24/05/2024
35.47
 53,115 36.29 36.47 34.01 200 0 0.0
23/05/2024
36.47
 29,907 36.47 37.66 35.65 1,300 0 0.1
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2024
36.47
 68,262 36.66 37.48 35.65 300 0 0.0
21/05/2024
35.29
 85,192 34.43 35.54 34.43 10,300 0 0.4
20/05/2024
34.51
 33,506 33.91 35.03 33.91 1,100 0 0.0
17/05/2024
34.77
 52,915 32.80 35.63 32.80 34,900 0 1.4
16/05/2024
33.83
 5,100 34.17 34.17 33.05 1,900 0 0.1
15/05/2024
33.48
 50,701 32.80 34.34 32.80 8,300 2,500 0.2
14/05/2024
32.88
 19,100 32.97 33.05 32.80 100 500 -0.0
13/05/2024
32.97
 36,434 32.80 32.97 32.63 3,400 9,900 -0.2
10/05/2024
33.05
 35,701 33.14 33.14 32.45 0 18,500 -0.7
09/05/2024
33.31
 54,107 32.97 33.83 32.80 7,000 4,700 0.1
08/05/2024
32.54
 115,806 32.28 32.54 32.11 2,200 85,000 -3.1
07/05/2024
32.28
 26,313 32.02 32.28 32.02 0 17,100 -0.6
06/05/2024
32.20
 61,655 31.42 32.28 31.42 500 39,100 -1.4
03/05/2024
31.51
 4,300 31.59 31.59 31.34 100 0 0.0
02/05/2024
31.51
 2,700 31.59 31.59 31.34 200 0 0.0
26/04/2024
31.42
 10,501 31.25 31.59 30.56 7,400 0 0.3
25/04/2024
31.34
 2,200 30.99 31.34 30.82 100 0 0.0
24/04/2024
31.34
 10,700 31.51 31.77 30.99 8,100 0 0.3
23/04/2024
31.59
 305 30.82 31.59 30.82 200 0 0.0
22/04/2024
31.77
 2,500 31.51 31.77 31.51 2,500 0 0.1
19/04/2024
31.08
 12,200 31.08 31.08 30.65 0 0 0
17/04/2024
31.59
 400 31.68 31.68 31.17 0 0 0
16/04/2024
31.51
 4,701 31.42 31.85 31.42 4,500 0 0.2
15/04/2024
31.59
 5,400 31.68 31.77 31.08 1,700 0 0.1
12/04/2024
31.68
 5,700 31.34 31.77 31.17 300 0 0.0
11/04/2024
31.51
 4,201 31.17 31.51 31.08 100 0 0.0
10/04/2024
32.11
 4,101 31.08 32.11 31.08 4,000 0 0.1
09/04/2024
31.34
 4,000 31.34 31.34 31.17 0 0 0
08/04/2024
31.51
 4,406 31.59 31.77 31.08 500 0 0.0
05/04/2024
31.59
 9,600 31.42 31.59 31.25 0 300 -0.0
04/04/2024
31.51
 1,200 31.59 31.59 31.17 200 0 0.0
03/04/2024
31.17
 4,121 31.68 31.68 31.17 0 0 0
02/04/2024
31.25
 9,908 31.25 31.94 31.25 9,400 0 0.3
01/04/2024
31.17
 5,810 31.94 31.94 31.17 5,400 0 0.2
29/03/2024
31.85
 3,411 31.51 31.85 31.25 1,900 0 0.1
28/03/2024
32.11
 13,800 31.34 32.11 30.99 12,800 0 0.5
27/03/2024
31.42
 2,700 31.34 31.42 30.99 0 1,500 -0.1
26/03/2024
31.42
 8,800 30.99 31.42 30.91 0 6,700 -0.2
25/03/2024
31.68
 11,622 30.91 31.68 30.74 800 3,500 -0.1
22/03/2024
31.34
 5,602 31.51 31.51 30.91 0 2,900 -0.1
21/03/2024
31.34
 25,710 31.77 31.77 30.91 0 25,100 -0.9
20/03/2024
31.94
 12,000 31.25 31.94 31.25 300 0 0.0
19/03/2024
31.34
 5,900 31.68 31.94 31.34 5,300 0 0.2
18/03/2024
31.59
 7,210 32.02 32.11 30.56 5,300 0 0.2
15/03/2024
31.77
 401 31.77 31.85 31.77 0 0 0
14/03/2024
31.77
 14,100 32.11 32.54 31.42 9,100 0 0.3
13/03/2024
32.54
 5,419 31.94 32.54 31.94 5,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |