Tổng Công ty cổ phần May Việt Tiến (vgg)

38.40
0
(0%)
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
(2026-07-01) 		-0.70 -1.79% 11,500 -800 0
37.90
39.10
38.40
2 tháng
(2026-06-01) 		-1.60 -4% 67,600 -1,100 0
37.90
40.20
38.40
3 tháng
(2026-05-04) 		-1.56 -3.89% 105,600 -900 0
37.90
41.48
38.40
6 tháng
(2026-02-02) 		-3.46 -8.27% 327,500 -100 0.0
37.90
41.86
38.40
12 tháng
(2025-08-05) 		-4.58 -10.66% 641,200 -19,800 -0.9
37.90
44.10
38.40
24 tháng
(2024-08-12) 		2.40 6.66% 2,706,703 -10,400 -0.4
30.21
45.22
38.40
36 tháng
(2023-08-16) 		6.06 18.74% 6,941,074 176,190 6.4
28.25
45.22
38.40
60 tháng
(2021-08-26) 		6.60 20.74% 13,383,423 798,790 36.5
22.81
45.22
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
39.59
 3,200 39.41 39.59 39.41 0 0 0
17/12/2024
39.32
 1,700 39.32 39.32 39.32 0 0 0
16/12/2024
39.32
 1,500 39.14 39.32 39.14 0 0 0
13/12/2024
39.23
 7,500 38.96 39.23 38.87 0 0 0
12/12/2024
39.32
 4,401 38.96 39.32 38.96 0 0 0
11/12/2024
38.78
 18,807 39.14 39.14 38.78 0 0 0
10/12/2024
39.23
 2,401 39.32 39.32 39.23 0 0 0
09/12/2024
39.50
 22,214 39.23 39.50 39.05 0 0 0
06/12/2024
38.96
 13,901 39.14 39.23 38.87 0 0 0
05/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2024
39.14
 1,600 39.14 39.23 39.14 0 0 0
04/12/2024
39.14
 12,400 39.32 39.32 38.97 0 0 0
03/12/2024
39.23
 13,600 39.23 39.58 39.14 0 0 0
02/12/2024
39.23
 27,203 39.58 39.58 39.23 0 0 0
29/11/2024
39.32
 20,801 39.49 39.66 39.32 0 0 0
28/11/2024
39.58
 2,700 39.49 39.66 39.49 0 0 0
27/11/2024
39.66
 3,714 39.32 39.93 39.32 0 0 0
26/11/2024
39.32
 33,300 39.23 39.66 38.97 0 0 0
25/11/2024
39.23
 8,200 39.23 39.23 38.79 0 0 0
22/11/2024
39.05
 414 39.23 39.23 39.05 0 0 0
21/11/2024
39.23
 121 39.23 39.23 39.23 0 0 0
20/11/2024
39.23
 1,517 39.23 39.23 39.23 0 0 0
19/11/2024
38.97
 4,400 39.23 39.40 38.97 0 0 0
18/11/2024
39.40
 2,901 39.75 39.75 39.05 0 0 0
15/11/2024
39.84
 6,917 39.93 39.93 38.88 0 0 0
14/11/2024
39.66
 10,700 40.01 40.10 39.66 0 0 0
13/11/2024
39.93
 7,402 40.01 40.01 39.66 0 0 0
12/11/2024
39.93
 32,100 40.10 40.10 39.93 0 0 0
11/11/2024
40.10
 23,200 39.40 44.98 39.40 0 0 0
08/11/2024
39.23
 9,700 38.88 39.23 38.88 0 1,000 -0.0
07/11/2024
38.79
 1,206 38.71 38.79 38.53 0 0 0
06/11/2024
38.62
 9,500 39.14 39.14 38.44 0 0 0
05/11/2024
39.23
 2,200 38.79 39.32 38.79 1,000 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |