Tổng Công ty cổ phần May Việt Tiến (vgg)

38.90
-0.10
(-0.26%)
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
(2026-05-18) 		-0.16 -0.39% 39,700 300 0
39
41.48
39.60
2 tháng
(2026-04-20) 		-0.54 -1.33% 66,900 -100 0
39
41.48
39.60
3 tháng
(2026-03-19) 		-0.35 -0.86% 80,000 200 0
39
41.48
39.60
6 tháng
(2025-12-19) 		-2.16 -5.14% 354,900 700 0.0
38.62
42.34
39.60
12 tháng
(2025-06-23) 		-3.93 -8.99% 716,000 -23,000 -0.8
38.62
45.22
39.60
24 tháng
(2024-06-27) 		4.32 12.18% 3,162,965 -22,210 -0.9
30.21
45.22
39.60
36 tháng
(2023-07-03) 		12.54 45.98% 9,172,444 33,290 3.1
26.61
45.22
39.60
60 tháng
(2021-07-13) 		8.96 29.04% 13,622,048 847,190 38.7
22.81
45.22
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2024
30.05
 45,743 29.56 30.29 29.56 42,200 0 1.6
04/03/2024
30.05
 31,000 29.56 30.29 29.31 16,500 5,000 0.4
01/03/2024
30.05
 25,007 29.47 30.13 29.47 10,200 2,500 0.3
29/02/2024
29.88
 23,210 29.47 29.88 29.47 14,300 4,700 0.3
28/02/2024
29.47
 31,900 29.31 29.47 29.31 2,200 21,800 -0.7
27/02/2024
29.39
 61,212 29.06 29.39 29.06 3,800 28,500 -0.9
26/02/2024
29.15
 5,040 28.82 29.23 28.74 1,100 0 0.0
23/02/2024
29.15
 7,410 28.98 29.23 28.90 0 0 0
22/02/2024
29.06
 2,300 29.06 29.31 29.06 1,000 0 0.0
21/02/2024
28.82
 6,800 28.90 28.90 28.82 5,000 100 0.2
20/02/2024
28.82
 17,000 29.15 29.15 28.65 0 5,800 -0.2
19/02/2024
28.98
 1,030 29.06 29.06 28.65 0 0 0
16/02/2024
28.74
 3,200 28.90 28.98 28.57 100 0 0.0
15/02/2024
28.90
 8,401 28.57 28.90 28.49 0 0 0
07/02/2024
28.57
 2,100 28.65 28.65 28.57 100 0 0.0
06/02/2024
28.33
 500 28.65 28.65 28.33 0 0 0
05/02/2024
28.57
 6,500 28.65 28.65 28.16 200 0 0.0
02/02/2024
28.49
 6,400 28.49 28.49 28.16 1,600 0 0.1
01/02/2024
28.25
 8,500 28.25 28.49 28.25 0 0 0
31/01/2024
28.49
 15,500 28.49 28.57 28.41 0 300 -0.0
30/01/2024
28.82
 0 28.82 28.82 28.82 0 0 0
29/01/2024
28.82
 0 28.82 28.82 28.82 0 0 0
26/01/2024
28.98
 2,724 29.06 29.06 28.65 1,100 0 0.0
25/01/2024
28.65
 1,288 28.65 28.74 28.65 1,100 0 0.0
24/01/2024
28.74
 7,000 29.15 29.15 27.84 0 0 0
23/01/2024
28.65
 3,900 28.74 28.74 28.57 0 0 0
22/01/2024
28.82
 1,900 28.82 28.98 28.57 1,000 0 0.0
19/01/2024
28.82
 1,900 28.65 28.82 28.65 0 0 0
18/01/2024
28.98
 2,200 28.82 28.98 28.82 700 0 0.0
17/01/2024
28.98
 500 28.74 28.98 28.74 0 0 0
16/01/2024
29.06
 100 29.06 29.06 29.06 0 0 0
15/01/2024
29.06
 1,150 29.06 29.31 28.65 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |