Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2024	13.80	624,164	13.61	13.80	13.51	4,000	0	0.1
17/12/2024	13.70	450,995	13.70	13.80	13.51	0	0	0
16/12/2024	13.70	513,622	13.70	13.70	13.51	0	0	0
13/12/2024	13.70	540,135	13.70	13.80	13.51	0	0	0
12/12/2024	13.70	1,833,528	13.61	14.00	13.51	0	0	0
11/12/2024	13.61	893,533	13.80	13.80	13.51	0	0	0
10/12/2024	13.80	905,671	13.90	14.00	13.61	0	0	0
09/12/2024	13.90	1,486,560	13.80	14.00	13.80	0	0	0
06/12/2024	13.70	1,354,558	13.80	14.00	13.61	0	0	0
05/12/2024	13.61	1,623,449	13.31	13.80	13.31	0	0	0
04/12/2024	13.41	532,847	13.61	13.61	13.31	0	0	0
03/12/2024	13.51	669,471	13.70	13.70	13.51	0	0	0
02/12/2024	13.51	688,691	13.70	13.90	13.51	0	0	0
29/11/2024	13.70	1,831,824	13.31	14.00	13.31	0	0	0
28/11/2024	13.41	770,722	13.31	13.51	13.21	0	0	0
27/11/2024	13.31	759,175	13.41	13.61	13.21	301	0	0.0
26/11/2024	13.51	531,131	13.51	13.61	13.41	0	0	0
25/11/2024	13.41	751,929	13.41	13.61	13.31	0	0	0
22/11/2024	13.41	698,019	13.41	13.41	13.12	0	0	0
21/11/2024	13.41	270,815	13.21	13.41	13.21	0	0	0
20/11/2024	13.21	1,327,800	13.12	13.41	12.82	200,000	0	2.7
19/11/2024	13.02	1,375,099	13.51	13.51	12.92	0	0	0
18/11/2024	13.51	813,690	13.70	13.70	13.21	0	0	0
15/11/2024	13.61	1,460,374	13.70	14.00	13.51	0	0	0
14/11/2024	13.90	1,707,421	13.90	14.19	13.80	0	0	0
13/11/2024	13.90	2,001,995	14.00	14.10	13.61	0	0	0
12/11/2024	14.00	1,025,796	14.29	14.39	13.90	0	1,000	-0.0
11/11/2024	14.29	3,959,678	13.70	14.29	13.61	0	0	0
08/11/2024	13.70	930,276	13.70	13.70	13.51	0	0	0
07/11/2024	13.61	818,697	13.70	14.00	13.61	0	0	0
06/11/2024	13.70	1,634,169	13.41	13.90	13.31	0	0	0
05/11/2024	13.31	1,016,455	13.12	13.41	13.12	0	70,000	-1.0
04/11/2024	13.02	921,681	13.31	13.31	12.92	0	0	0
01/11/2024	13.31	751,446	13.51	13.51	13.12	0	0	0
31/10/2024	13.41	992,834	13.41	13.61	13.31	0	0	0
30/10/2024	13.21	575,486	13.31	13.41	13.12	0	0	0
29/10/2024	13.31	582,156	13.12	13.31	13.12	0	0	0
28/10/2024	13.21	395,145	13.21	13.21	13.02	0	0	0
25/10/2024	13.21	813,975	13.12	13.41	13.12	0	0	0
24/10/2024	13.12	1,039,071	13.21	13.41	12.92	0	0	0
23/10/2024	13.31	947,235	13.21	13.41	13.02	0	0	0
22/10/2024	13.31	1,304,310	13.51	13.51	13.12	0	0	0
21/10/2024	13.61	678,301	13.70	13.70	13.41	0	0	0
18/10/2024	13.70	523,554	13.80	13.90	13.61	0	0	0
17/10/2024	13.80	1,168,912	13.61	13.80	13.51	0	0	0
16/10/2024	13.51	945,361	13.70	13.70	13.31	0	0	0
15/10/2024	13.61	964,170	13.90	13.90	13.61	0	0	0
14/10/2024	13.90	772,188	13.80	14.00	13.70	0	0	0
11/10/2024	13.90	552,474	13.80	13.90	13.70	0	0	0
10/10/2024	13.80	856,442	13.90	14.10	13.70	0	0	0
09/10/2024	13.90	602,898	13.70	13.90	13.61	0	0	0
08/10/2024	13.80	1,006,439	13.90	13.90	13.61	0	0	0
07/10/2024	13.90	602,290	13.80	14.00	13.70	0	0	0
04/10/2024	13.80	795,673	13.80	14.00	13.80	0	0	0
03/10/2024	13.80	1,719,770	14.10	14.19	13.70	0	0	0
02/10/2024	14.00	1,059,573	14.29	14.29	14.00	0	0	0
01/10/2024	14.29	1,796,139	14.29	14.59	14.19	0	0	0
30/09/2024	14.29	3,314,767	13.90	14.39	13.80	0	0	0
27/09/2024	13.70	1,556,888	13.70	14.00	13.61	0	0	0
26/09/2024	13.90	1,418,505	13.80	14.10	13.70	0	500	-0.0
25/09/2024	13.90	1,161,142	13.90	14.00	13.70	0	0	0
24/09/2024	13.90	593,139	13.70	13.90	13.61	0	0	0
23/09/2024	13.70	867,853	14.00	14.19	13.70	0	0	0
20/09/2024	14.00	846,263	14.19	14.49	13.90	0	0	0
19/09/2024	14.19	1,083,173	13.80	14.19	13.80	0	0	0
18/09/2024	13.90	984,664	13.80	14.00	13.70	0	0	0
17/09/2024	13.80	678,217	13.61	13.80	13.41	0	0	0
16/09/2024	13.51	863,680	13.70	13.80	13.41	0	0	0
13/09/2024	13.70	673,361	13.61	13.70	13.51	0	900	-0.0
12/09/2024	13.51	526,081	13.51	13.80	13.51	0	0	0
11/09/2024	13.51	1,327,072	13.90	13.90	13.31	1,100	1,200	-0.0
10/09/2024	13.70	1,330,316	13.90	14.19	13.61	0	0	0
09/09/2024	14.00	504,666	14.19	14.19	13.90	0	0	0
06/09/2024	14.19	1,053,955	14.00	14.19	13.80	200	0	0.0
05/09/2024	14.00	1,080,385	14.10	14.39	14.00	0	0	0
04/09/2024	14.19	1,288,480	14.49	14.49	14.00	0	0	0
30/08/2024	14.49	1,027,885	14.49	14.68	14.29	100	0	0.0
29/08/2024	14.49	798,013	14.59	14.68	14.39	1,000	0	0.0
28/08/2024	14.59	1,225,899	14.68	14.88	14.39	500	0	0.0
27/08/2024	14.78	1,563,156	14.88	14.88	14.49	0	0	0
26/08/2024	14.88	1,522,422	14.88	15.17	14.68	0	0	0
23/08/2024	14.98	2,067,276	15.07	15.07	14.78	300	0	0.0
22/08/2024	15.07	1,204,017	15.27	15.37	14.88	0	0	0
21/08/2024	15.27	2,781,400	14.88	15.27	14.88	0	0	0
20/08/2024	14.98	1,783,114	14.88	15.17	14.68	1,000	0	0.0
19/08/2024	14.88	1,639,771	15.07	15.27	14.78	0	0	0
16/08/2024	15.07	4,327,172	14.10	15.07	14.10	0	0	0
15/08/2024	14.10	1,284,491	14.39	14.39	13.90	0	0	0
14/08/2024	14.29	1,567,492	14.39	14.59	14.19	0	0	0
13/08/2024	14.49	1,881,587	14.59	14.68	14.10	0	0	0
12/08/2024	14.59	2,635,473	14.29	14.78	14.19	0	0	0
09/08/2024	14.29	1,329,614	14.10	14.39	13.90	0	0	0
08/08/2024	13.90	4,825,192	13.51	14.39	13.51	0	0	0
07/08/2024	13.51	1,308,675	13.31	13.61	13.21	0	0	0
06/08/2024	13.31	2,098,609	13.02	13.41	12.24	0	0	0
05/08/2024	12.73	3,261,381	13.61	13.90	12.63	0	1,800	-0.0
02/08/2024	14.00	2,188,373	13.90	14.10	13.31	0	0	0
01/08/2024	13.90	3,398,528	14.78	14.78	13.51	0	0	0
31/07/2024	14.78	1,988,039	14.88	15.17	14.59	0	0	0
30/07/2024	14.78	1,637,535	14.98	15.07	14.49	0	0	0

Page:
<<
4
5
6
>>

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)	-0.80	-6.90%	5,921,100	0	0	10.60 11.60 10.80
2 tháng (2026-06-01)	-0.90	-7.69%	13,824,800	-626,200	0	10.60 11.70 10.80
3 tháng (2026-05-04)	-1.20	-10%	21,565,400	-650,900	0	10.60 12.10 10.80
6 tháng (2026-02-02)	-3.10	-22.30%	137,712,300	-40,100	9.4	10.60 16 10.80
12 tháng (2025-08-05)	-1.44	-11.74%	276,410,800	-45,165	9.6	10.60 16 10.80
24 tháng (2024-08-12)	-3.79	-25.95%	592,900,434	-1,265	10.4	7.93 16 10.80
36 tháng (2023-08-16)	-1.88	-14.84%	933,188,511	4,829,235	63.1	7.93 17.42 10.80
60 tháng (2021-08-26)	-6.20	-36.47%	2,032,868,824	5,017,135	74.0	6.69 27.14 10.80

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH