Tổng Công ty cổ phần May Việt Tiến (vgg)

44.40
1.20
(2.78%)
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
(2025-12-30) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2023
31.59
 4,200 32.02 32.02 31.25 0 0 0
13/10/2023
32.02
 12,000 32.02 32.02 31.68 400 7,900 -0.3
12/10/2023
32.02
 12,700 32.11 32.11 31.68 4,900 5,500 -0.0
11/10/2023
32.11
 9,300 32.20 32.20 31.68 200 6,700 -0.2
10/10/2023
32.20
 27,500 32.45 32.45 31.68 100 21,300 -0.8
09/10/2023
32.45
 14,500 32.02 32.45 31.85 100 3,700 -0.1
06/10/2023
32.02
 8,300 32.45 32.45 31.94 500 3,800 -0.1
05/10/2023
32.45
 8,000 32.63 32.63 31.77 400 0 0.0
04/10/2023
32.63
 10,600 32.63 32.71 31.94 100 0 0.0
03/10/2023
32.63
 7,800 32.97 32.97 32.37 300 0 0.0
02/10/2023
32.97
 4,400 33.23 33.31 32.54 1,200 0 0.0
29/09/2023
33.23
 5,900 33.23 33.23 32.28 5,300 100 0.2
28/09/2023
33.23
 10,700 32.97 33.31 32.02 5,200 100 0.2
27/09/2023
32.97
 39,000 32.63 33.31 31.77 30,500 0 1.2
26/09/2023
32.63
 13,500 32.88 33.23 32.28 500 0 0.0
25/09/2023
32.88
 59,200 33.05 33.48 32.37 19,900 10,300 0.4
22/09/2023
33.05
 26,600 33.05 33.48 32.28 4,700 100 0.2
21/09/2023
33.05
 30,500 33.23 33.48 32.63 0 0 0
20/09/2023
33.23
 46,100 32.80 34.34 32.02 8,000 26,100 -0.7
19/09/2023
32.80
 30,000 33.05 33.40 32.02 13,900 20,000 -0.2
18/09/2023
33.05
 40,200 33.66 33.91 32.02 9,500 20,100 -0.4
15/09/2023
33.66
 28,200 33.91 33.91 32.45 11,100 20,000 -0.3
14/09/2023
33.91
 45,900 33.48 34.17 32.28 1,700 20,000 -0.7
13/09/2023
33.48
 36,300 35.11 36.49 33.48 3,800 20,000 -0.6
12/09/2023
35.11
 53,600 33.31 36.92 33.83 19,000 20,000 -0.0
11/09/2023
33.31
 216,500 32.80 34.08 33.31 33,100 124,300 -3.6
08/09/2023
32.80
 24,800 33.05 33.48 32.54 6,100 15,000 -0.3
07/09/2023
33.05
 75,300 32.97 33.05 32.37 26,700 13,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |