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)
29/07/2024
32.69
 1,403 30.86 32.69 30.86 0 0 0
26/07/2024
33.04
 500 32.52 33.04 32.34 0 0 0
25/07/2024
32.43
 6,180 32.52 32.69 32.43 0 0 0
24/07/2024
32.43
 36,400 32.43 32.43 31.03 0 14,800 -0.5
23/07/2024
32.52
 2,300 32.86 32.86 32.52 0 0 0
22/07/2024
32.78
 800 32.25 32.78 32.25 0 0 0
19/07/2024
32.69
 7,900 33.21 33.21 32.34 0 0 0
18/07/2024
32.78
 100 32.78 32.78 32.78 0 0 0
17/07/2024
32.60
 3,102 32.86 32.86 32.60 0 0 0
16/07/2024
33.04
 5,314 33.30 33.30 32.69 0 2,000 -0.1
15/07/2024
33.13
 10,230 32.86 33.74 32.86 0 1,000 -0.0
12/07/2024
32.95
 7,308 33.56 33.56 32.25 0 2,200 -0.1
11/07/2024
33.04
 13,560 33.56 33.56 32.95 0 7,010 -0.3
10/07/2024
33.56
 2,000 33.65 33.65 33.56 0 0 0
09/07/2024
34.00
 4,900 33.65 34.00 33.21 0 0 0
08/07/2024
33.65
 2,900 34.35 34.35 33.65 2,450,000 2,450,000 0
05/07/2024
34.26
 1,101 34.78 34.78 34.00 800 0 0.0
04/07/2024
34.43
 2,512 34.70 34.70 33.56 1,100 0 0.0
03/07/2024
34.61
 2,600 34.70 34.78 33.47 1,100 0 0.0
02/07/2024
34.61
 6,701 34.17 34.78 34.00 0 0 0
01/07/2024
34.61
 18,812 34.00 34.87 32.95 600 0 0.0
28/06/2024
34.78
 43,431 35.31 35.31 33.74 1,000 0 0.0
27/06/2024
35.48
 32,804 34.87 35.57 34.78 1,800 0 0.1
26/06/2024
34.78
 13,200 35.74 35.74 34.78 0 0 0
25/06/2024
34.87
 17,100 34.17 35.74 34.17 1,100 0 0.0
24/06/2024
35.22
 35,211 34.96 35.22 33.82 17,700 0 0.7
21/06/2024
35.31
 27,910 33.82 35.65 33.82 4,200 0 0.2
20/06/2024
34.17
 45,000 32.69 34.43 32.69 100 21,000 -0.8
19/06/2024
33.47
 11,600 32.78 33.82 32.78 4,400 0 0.2
18/06/2024
33.65
 3,201 33.47 33.82 32.86 200 0 0.0
17/06/2024
33.56
 900 34.00 34.17 33.13 600 0 0.0
14/06/2024
33.47
 8,900 36.61 36.61 32.95 200 0 0.0
13/06/2024
33.82
 14,700 33.30 34.17 33.30 0 12,900 -0.5
12/06/2024
33.82
 27,011 33.13 33.82 33.13 6,400 0 0.2
11/06/2024
33.39
 9,600 33.39 33.39 32.95 2,900 0 0.0
10/06/2024
33.13
 4,102 33.13 34.35 33.13 1,200 0 0.0
07/06/2024
33.13
 17,708 32.95 33.13 32.86 0 0 0
06/06/2024
33.13
 18,931 33.21 33.56 33.04 5,600 0 0.2
05/06/2024
33.21
 94,242 32.69 33.39 32.60 200 34,900 -1.3
04/06/2024
32.60
 15,800 32.52 32.95 32.25 100 0 0.0
03/06/2024
32.86
 5,308 32.69 32.95 32.25 100 0 0.0
31/05/2024
33.04
 16,201 33.56 34.43 32.34 1,400 0 0.1
30/05/2024
33.21
 19,600 34.61 34.61 32.34 400 0 0.0
29/05/2024
33.39
 38,701 33.04 33.47 32.34 1,000 0 0.0
28/05/2024
33.39
 8,200 33.65 34.70 32.60 1,300 0 0.1
27/05/2024
32.78
 17,700 33.91 34.52 32.78 900 0 0.0
24/05/2024
33.82
 53,115 34.61 34.78 32.43 200 0 0.0
23/05/2024
34.78
 29,907 34.78 35.92 34.00 1,300 0 0.1
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2024
34.78
 68,262 34.96 35.74 34.00 300 0 0.0
21/05/2024
33.65
 85,192 32.83 33.89 32.83 10,300 0 0.4
20/05/2024
32.91
 33,506 32.34 33.40 32.34 1,100 0 0.0
17/05/2024
33.16
 52,915 31.27 33.98 31.27 34,900 0 1.4
16/05/2024
32.26
 5,100 32.58 32.58 31.52 1,900 0 0.1
15/05/2024
31.93
 50,701 31.27 32.75 31.27 8,300 2,500 0.2
14/05/2024
31.36
 19,100 31.44 31.52 31.27 100 500 -0.0
13/05/2024
31.44
 36,434 31.27 31.44 31.11 3,400 9,900 -0.2
10/05/2024
31.52
 35,701 31.60 31.60 30.95 0 18,500 -0.7
09/05/2024
31.77
 54,107 31.44 32.26 31.27 7,000 4,700 0.1
08/05/2024
31.03
 115,806 30.78 31.03 30.62 2,200 85,000 -3.1
07/05/2024
30.78
 26,313 30.54 30.78 30.54 0 17,100 -0.6
06/05/2024
30.70
 61,655 29.96 30.78 29.96 500 39,100 -1.4
03/05/2024
30.05
 4,300 30.13 30.13 29.88 100 0 0.0
02/05/2024
30.05
 2,700 30.13 30.13 29.88 200 0 0.0
26/04/2024
29.96
 10,501 29.80 30.13 29.15 7,400 0 0.3
25/04/2024
29.88
 2,200 29.56 29.88 29.39 100 0 0.0
24/04/2024
29.88
 10,700 30.05 30.29 29.56 8,100 0 0.3
23/04/2024
30.13
 305 29.39 30.13 29.39 200 0 0.0
22/04/2024
30.29
 2,500 30.05 30.29 30.05 2,500 0 0.1
19/04/2024
29.64
 12,200 29.64 29.64 29.23 0 0 0
17/04/2024
30.13
 400 30.21 30.21 29.72 0 0 0
16/04/2024
30.05
 4,701 29.96 30.37 29.96 4,500 0 0.2
15/04/2024
30.13
 5,400 30.21 30.29 29.64 1,700 0 0.1
12/04/2024
30.21
 5,700 29.88 30.29 29.72 300 0 0.0
11/04/2024
30.05
 4,201 29.72 30.05 29.64 100 0 0.0
10/04/2024
30.62
 4,101 29.64 30.62 29.64 4,000 0 0.1
09/04/2024
29.88
 4,000 29.88 29.88 29.72 0 0 0
08/04/2024
30.05
 4,406 30.13 30.29 29.64 500 0 0.0
05/04/2024
30.13
 9,600 29.96 30.13 29.80 0 300 -0.0
04/04/2024
30.05
 1,200 30.13 30.13 29.72 200 0 0.0
03/04/2024
29.72
 4,121 30.21 30.21 29.72 0 0 0
02/04/2024
29.80
 9,908 29.80 30.46 29.80 9,400 0 0.3
01/04/2024
29.72
 5,810 30.46 30.46 29.72 5,400 0 0.2
29/03/2024
30.37
 3,411 30.05 30.37 29.80 1,900 0 0.1
28/03/2024
30.62
 13,800 29.88 30.62 29.56 12,800 0 0.5
27/03/2024
29.96
 2,700 29.88 29.96 29.56 0 1,500 -0.1
26/03/2024
29.96
 8,800 29.56 29.96 29.47 0 6,700 -0.2
25/03/2024
30.21
 11,622 29.47 30.21 29.31 800 3,500 -0.1
22/03/2024
29.88
 5,602 30.05 30.05 29.47 0 2,900 -0.1
21/03/2024
29.88
 25,710 30.29 30.29 29.47 0 25,100 -0.9
20/03/2024
30.46
 12,000 29.80 30.46 29.80 300 0 0.0
19/03/2024
29.88
 5,900 30.21 30.46 29.88 5,300 0 0.2
18/03/2024
30.13
 7,210 30.54 30.62 29.15 5,300 0 0.2
15/03/2024
30.29
 401 30.29 30.37 30.29 0 0 0
14/03/2024
30.29
 14,100 30.62 31.03 29.96 9,100 0 0.3
13/03/2024
31.03
 5,419 30.46 31.03 30.46 5,400 0 0.2
12/03/2024
30.37
 800 29.80 30.37 29.80 211,500 211,000 0.0
11/03/2024
30.29
 6,116 30.05 30.37 30.05 6,000 0 0.2
08/03/2024
29.96
 30,600 30.05 30.05 29.88 19,100 1,500 0.6
07/03/2024
29.96
 10,007 29.96 29.96 29.96 10,000 0 0.4
06/03/2024
30.05
 48,500 30.21 30.21 29.80 12,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |