Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
31.85
 800 31.25 31.85 31.25 211,500 211,000 0.0
11/03/2024
31.77
 6,116 31.51 31.85 31.51 6,000 0 0.2
08/03/2024
31.42
 30,600 31.51 31.51 31.34 19,100 1,500 0.6
07/03/2024
31.42
 10,007 31.42 31.42 31.42 10,000 0 0.4
06/03/2024
31.51
 48,500 31.68 31.68 31.25 12,000 0 0.4
05/03/2024
31.51
 45,743 30.99 31.77 30.99 42,200 0 1.6
04/03/2024
31.51
 31,000 30.99 31.77 30.74 16,500 5,000 0.4
01/03/2024
31.51
 25,007 30.91 31.59 30.91 10,200 2,500 0.3
29/02/2024
31.34
 23,210 30.91 31.34 30.91 14,300 4,700 0.3
28/02/2024
30.91
 31,900 30.74 30.91 30.74 2,200 21,800 -0.7
27/02/2024
30.82
 61,212 30.48 30.82 30.48 3,800 28,500 -0.9
26/02/2024
30.56
 5,040 30.22 30.65 30.14 1,100 0 0.0
23/02/2024
30.56
 7,410 30.39 30.65 30.31 0 0 0
22/02/2024
30.48
 2,300 30.48 30.74 30.48 1,000 0 0.0
21/02/2024
30.22
 6,800 30.31 30.31 30.22 5,000 100 0.2
20/02/2024
30.22
 17,000 30.56 30.56 30.05 0 5,800 -0.2
19/02/2024
30.39
 1,030 30.48 30.48 30.05 0 0 0
16/02/2024
30.14
 3,200 30.31 30.39 29.96 100 0 0.0
15/02/2024
30.31
 8,401 29.96 30.31 29.88 0 0 0
07/02/2024
29.96
 2,100 30.05 30.05 29.96 100 0 0.0
06/02/2024
29.71
 500 30.05 30.05 29.71 0 0 0
05/02/2024
29.96
 6,500 30.05 30.05 29.53 200 0 0.0
02/02/2024
29.88
 6,400 29.88 29.88 29.53 1,600 0 0.1
01/02/2024
29.62
 8,500 29.62 29.88 29.62 0 0 0
31/01/2024
29.88
 15,500 29.88 29.96 29.79 0 300 -0.0
30/01/2024
30.22
 0 30.22 30.22 30.22 0 0 0
29/01/2024
30.22
 0 30.22 30.22 30.22 0 0 0
26/01/2024
30.39
 2,724 30.48 30.48 30.05 1,100 0 0.0
25/01/2024
30.05
 1,288 30.05 30.14 30.05 1,100 0 0.0
24/01/2024
30.14
 7,000 30.56 30.56 29.19 0 0 0
23/01/2024
30.05
 3,900 30.14 30.14 29.96 0 0 0
22/01/2024
30.22
 1,900 30.22 30.39 29.96 1,000 0 0.0
19/01/2024
30.22
 1,900 30.05 30.22 30.05 0 0 0
18/01/2024
30.39
 2,200 30.22 30.39 30.22 700 0 0.0
17/01/2024
30.39
 500 30.14 30.39 30.14 0 0 0
16/01/2024
30.48
 100 30.48 30.48 30.48 0 0 0
15/01/2024
30.48
 1,150 30.48 30.74 30.05 600 0 0.0
12/01/2024
30.22
 1,900 30.22 30.22 29.88 900 0 0.0
11/01/2024
30.31
 100 30.31 30.31 30.31 0 0 0
10/01/2024
30.48
 1,100 30.48 30.48 30.14 100 0 0.0
09/01/2024
30.39
 2,700 30.05 30.56 30.05 200 0 0.0
08/01/2024
30.56
 2,200 30.39 30.56 30.14 0 0 0
05/01/2024
30.48
 4,600 30.48 30.74 30.14 1,100 0 0.0
04/01/2024
30.39
 17,501 30.14 30.39 30.05 0 0 0
03/01/2024
30.39
 16,100 30.39 30.39 30.14 0 0 0
02/01/2024
30.48
 6,701 30.65 30.65 30.14 0 0 0
29/12/2023
30.74
 10,100 30.56 31.34 30.14 7,800 0 0.3
28/12/2023
30.56
 5,900 30.31 30.65 30.39 1,000 0 0.0
27/12/2023
30.31
 5,300 30.48 30.74 30.14 1,600 0 0.1
26/12/2023
30.48
 18,000 30.31 30.56 30.14 6,000 0 0.2
25/12/2023
30.31
 5,000 30.14 30.31 30.05 0 0 0
22/12/2023
30.14
 600 30.22 30.39 30.14 100 0 0.0
21/12/2023
30.22
 2,000 30.22 30.22 29.96 1,000 0 0.0
20/12/2023
30.22
 200 29.96 30.22 30.05 200 0 0.0
19/12/2023
29.96
 1,000 30.14 30.14 29.62 300 0 0.0
18/12/2023
30.14
 11,800 30.05 30.65 29.19 100 0 0.0
15/12/2023
30.05
 1,300 30.05 30.56 29.62 500 0 0.0
14/12/2023
30.05
 1,500 30.65 30.74 30.05 100 0 0.0
13/12/2023
30.65
 800 30.56 30.74 30.22 200 0 0.0
12/12/2023
30.56
 3,300 30.56 30.82 30.22 1,200 0 0.0
11/12/2023
30.56
 3,700 30.65 30.65 30.22 100 0 0.0
08/12/2023
30.65
 1,800 30.91 31.08 30.22 500 1,000 -0.0
07/12/2023
30.91
 41,100 30.91 31.34 30.56 9,300 31,300 -0.8
06/12/2023
30.91
 51,700 30.91 31.08 30.22 22,900 25,000 -0.1
05/12/2023
30.91
 37,300 31.08 31.25 30.14 20,300 5,200 0.5
04/12/2023
31.08
 1,300 30.91 31.17 30.56 500 0 0.0
01/12/2023
30.91
 5,700 31.59 31.59 30.14 200 0 0.0
30/11/2023
31.59
 9,500 30.82 31.59 30.05 8,400 100 0.3
29/11/2023
30.82
 4,000 30.31 30.82 29.88 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |