Tổng Công ty cổ phần May Việt Tiến (vgg)

42.30
0.80
(1.93%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
30.31
 3,200 30.74 30.74 29.71 300 0 0.0
27/11/2023
30.74
 4,700 30.48 30.74 29.53 100 0 0.0
24/11/2023
30.48
 12,500 30.48 30.82 29.19 9,200 0 0.3
23/11/2023
30.48
 1,500 30.48 30.48 30.14 200 0 0.0
22/11/2023
30.48
 1,800 30.22 30.48 29.88 500 0 0.0
21/11/2023
30.22
 5,700 30.39 30.82 30.05 200 0 0.0
20/11/2023
30.39
 4,900 30.74 30.74 30.05 200 0 0.0
17/11/2023
30.74
 2,100 30.82 30.91 30.31 300 0 0.0
16/11/2023
30.82
 2,500 30.74 30.82 30.22 300 0 0.0
15/11/2023
30.74
 3,700 30.56 31.08 30.14 100 0 0.0
14/11/2023
30.56
 1,600 30.39 30.82 30.31 200 0 0.0
13/11/2023
30.39
 1,100 31.08 31.08 30.39 100 0 0.0
10/11/2023
31.08
 5,400 31.17 31.25 30.05 0 0 0
09/11/2023
31.17
 3,400 31.42 31.42 30.74 0 0 0
08/11/2023
31.42
 2,000 31.51 31.51 31.34 900 0 0.0
07/11/2023
31.51
 3,900 30.39 31.68 30.56 3,500 100 0.1
06/11/2023
30.39
 6,400 31.77 31.77 30.31 5,200 0 0.2
03/11/2023
31.77
 20,500 31.59 31.77 29.71 16,800 100 0.6
02/11/2023
31.59
 76,600 30.74 31.77 30.48 58,200 3,500 2.0
01/11/2023
30.74
 3,000 31.34 31.34 28.85 0 0 0
31/10/2023
31.34
 18,400 30.82 31.68 29.19 9,500 0 0.3
30/10/2023
30.82
 3,200 30.82 31.08 28.85 1,000 0 0.0
27/10/2023
30.82
 2,800 31.17 31.17 29.19 1,600 0 0.1
26/10/2023
31.17
 11,000 32.28 32.28 27.47 900 0 0.0
25/10/2023
32.28
 11,100 31.25 32.28 30.48 10,800 0 0.4
24/10/2023
31.25
 600 31.25 31.25 30.48 300 0 0.0
23/10/2023
31.25
 2,600 31.17 31.42 30.14 800 100 0.0
20/10/2023
31.17
 3,100 31.25 31.25 31.17 100 0 0.0
19/10/2023
31.25
 1,700 31.42 31.51 30.05 200 0 0.0
18/10/2023
31.42
 15,000 31.68 31.77 30.82 8,100 0 0.3
17/10/2023
31.68
 14,400 31.59 32.02 30.91 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |