Tập đoàn Dệt May Việt Nam (vgt)

11.90
-0.10
(-0.83%)
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
(2026-04-01) 		-0.40 -3.25% 14,188,200 -100 0
11.70
12.50
11.90
2 tháng
(2026-03-02) 		-2.80 -19.05% 80,343,900 607,200 9.3
11.70
16
11.90
3 tháng
(2026-02-02) 		-2 -14.39% 116,623,700 610,800 9.4
11.70
16
11.90
6 tháng
(2025-11-03) 		-0.14 -1.16% 183,091,800 592,200 9.4
11.70
16
11.90
12 tháng
(2025-05-06) 		2.11 21.57% 357,950,200 589,035 9.7
9.79
16
11.90
24 tháng
(2024-05-13) 		-2.70 -18.51% 805,784,271 -617,065 -11.4
7.93
17.42
11.90
36 tháng
(2023-05-17) 		1.27 11.90% 966,299,077 5,841,635 68.2
7.93
17.42
11.90
60 tháng
(2021-05-27) 		-3.94 -24.88% 2,310,510,050 5,883,735 77.7
6.69
27.14
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2024
14.98
 2,328,531 14.39 14.98 14.39 0 0 0
26/07/2024
14.39
 1,315,218 14.10 14.39 14.00 0 0 0
25/07/2024
14.10
 1,443,922 14.19 14.39 13.90 0 0 0
24/07/2024
14.19
 3,330,772 14.10 14.29 13.21 0 0 0
23/07/2024
14.10
 4,260,103 14.88 15.27 13.80 0 0 0
22/07/2024
14.98
 4,059,851 14.49 16.15 14.49 0 0 0
19/07/2024
16.05
 1,829,110 15.96 16.35 15.76 0 0 0
18/07/2024
16.35
 3,533,160 15.96 16.45 15.47 78,900 0 1.3
17/07/2024
16.05
 5,945,559 17.23 17.33 15.37 0 0 0
16/07/2024
17.23
 4,444,832 17.33 17.91 16.93 200 200,000 -3.6
15/07/2024
17.42
 2,972,117 17.23 17.62 17.13 0 0 0
12/07/2024
17.23
 3,752,689 16.84 17.23 16.84 0 600 -0.0
11/07/2024
16.84
 3,854,148 17.03 17.23 16.74 0 0 0
10/07/2024
17.03
 4,430,252 17.13 17.33 16.84 0 0 0
09/07/2024
17.13
 5,908,595 17.03 17.82 16.93 0 300,000 -5.4
08/07/2024
17.03
 4,179,493 17.13 17.42 16.54 0 0 0
05/07/2024
17.03
 10,851,447 15.96 17.72 15.96 0 249,800 -4.4
04/07/2024
15.96
 6,198,621 15.47 16.15 15.37 0 0 0
03/07/2024
15.47
 2,910,923 15.47 15.76 15.27 0 0 0
02/07/2024
15.37
 2,169,089 15.37 15.76 15.27 0 0 0
01/07/2024
15.27
 2,548,409 14.68 15.37 14.59 0 0 0
28/06/2024
14.78
 3,380,986 15.47 15.56 14.49 0 5,000 -0.1
27/06/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/06/2024
15.37
 2,598,094 15.86 15.86 15.27 0 0 0
26/06/2024
15.56
 2,700,917 15.76 16.04 15.08 0 0 0
25/06/2024
15.56
 3,687,160 15.08 15.95 14.99 0 0 0
24/06/2024
15.08
 3,997,302 15.76 15.95 14.80 6,100 0 0.1
21/06/2024
15.66
 6,079,684 14.89 16.04 14.70 0 0 0
20/06/2024
14.89
 1,813,041 14.80 14.99 14.51 0 0 0
19/06/2024
14.80
 1,541,649 14.89 14.99 14.60 0 0 0
18/06/2024
14.89
 1,783,638 14.60 15.08 14.60 0 0 0
17/06/2024
14.60
 2,055,635 14.51 14.80 14.51 0 0 0
14/06/2024
14.51
 5,087,617 15.37 15.47 14.41 0 0 0
13/06/2024
15.37
 2,454,332 15.56 15.66 15.08 0 0 0
12/06/2024
15.47
 3,864,008 15.76 15.76 15.18 0 0 0
11/06/2024
15.76
 2,800,065 16.04 16.04 15.47 0 0 0
10/06/2024
15.95
 3,806,482 15.85 16.33 15.56 1,500 0 0.0
07/06/2024
15.85
 4,169,386 16.14 16.43 15.56 0 0 0
06/06/2024
16.14
 3,382,731 16.33 16.72 15.85 1,200 220,000 -3.7
05/06/2024
16.33
 6,958,042 15.76 16.91 15.76 0 800 -0.0
04/06/2024
15.66
 4,261,838 15.37 15.95 15.37 0 0 0
03/06/2024
15.28
 3,532,187 15.37 15.76 15.08 0 100 -0.0
31/05/2024
15.37
 6,654,725 14.60 15.95 14.41 0 0 0
30/05/2024
14.60
 4,429,573 14.80 14.89 14.12 3,000 0 0.0
29/05/2024
14.99
 2,878,582 15.47 15.47 14.89 1,000 3,000 -0.0
28/05/2024
15.37
 4,997,641 14.99 15.76 14.80 0 0 0
27/05/2024
14.80
 1,782,489 14.80 14.99 14.60 1,000 0 0.0
24/05/2024
14.80
 4,290,431 14.99 15.47 14.51 0 0 0
23/05/2024
14.99
 3,803,140 14.99 15.18 14.41 2,000 0 0.0
22/05/2024
14.99
 3,343,201 15.47 15.56 14.80 0 0 0
21/05/2024
15.37
 5,127,771 14.89 15.85 14.80 0 200,000 -3.2
20/05/2024
14.89
 3,932,303 15.08 15.28 14.70 0 0 0
17/05/2024
14.99
 4,503,554 14.99 15.56 14.60 0 100,000 -1.6
16/05/2024
14.99
 3,337,911 15.37 15.37 14.80 220,000 500 3.4
15/05/2024
15.08
 5,383,135 14.51 15.66 14.41 0 300,000 -4.7
14/05/2024
14.51
 2,472,038 14.70 14.70 14.12 0 0 0
13/05/2024
14.60
 2,778,362 14.70 15.18 14.22 0 0 0
10/05/2024
14.70
 4,212,601 14.41 14.89 14.03 0 0 0
09/05/2024
14.70
 2,885,529 14.41 15.18 13.93 800 0 0.0
08/05/2024
14.32
 7,218,822 12.78 14.32 12.59 0 500 -0.0
07/05/2024
12.78
 3,937,505 11.72 12.78 11.72 0 0 0
06/05/2024
11.72
 483,134 11.05 11.72 11.05 235,000 0 2.8
03/05/2024
11.53
 163,402 11.43 11.53 11.34 138,400 0 1.7
02/05/2024
11.34
 32,011 11.53 11.53 11.34 0 0 0
26/04/2024
11.53
 347,940 11.43 11.63 11.24 319,600 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |