Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-04) 		-0.10 -0.22% 40,300 -15,000 -0.7
43
45.60
44.60
2 tháng
(2025-10-06) 		-0.30 -0.67% 128,000 -15,000 -0.7
42.10
45.60
44.60
3 tháng
(2025-09-05) 		-1.30 -2.83% 153,100 -14,700 -0.6
42.10
46.80
44.60
6 tháng
(2025-06-09) 		-0.80 -1.76% 405,100 -22,400 -0.8
42.10
48.50
44.60
12 tháng
(2024-12-09) 		2.34 5.52% 1,826,499 -10,200 -0.5
32.40
48.50
44.60
24 tháng
(2023-12-15) 		13.97 45.45% 4,762,674 -810 -0.1
30.29
48.50
44.60
36 tháng
(2022-12-20) 		14.61 48.54% 9,592,008 32,690 3.3
26.96
48.50
44.60
60 tháng
(2020-12-30) 		12.56 39.08% 16,255,006 1,385,490 63.8
24.47
48.50
44.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
31.61
 5,700 32.31 32.31 30.82 200 0 0.0
30/11/2023
32.31
 9,500 31.52 32.31 30.73 8,400 100 0.3
29/11/2023
31.52
 4,000 31.00 31.52 30.56 3,400 0 0.1
28/11/2023
31.00
 3,200 31.43 31.43 30.38 300 0 0.0
27/11/2023
31.43
 4,700 31.17 31.43 30.21 100 0 0.0
24/11/2023
31.17
 12,500 31.17 31.52 29.85 9,200 0 0.3
23/11/2023
31.17
 1,500 31.17 31.17 30.82 200 0 0.0
22/11/2023
31.17
 1,800 30.91 31.17 30.56 500 0 0.0
21/11/2023
30.91
 5,700 31.08 31.52 30.73 200 0 0.0
20/11/2023
31.08
 4,900 31.43 31.43 30.73 200 0 0.0
17/11/2023
31.43
 2,100 31.52 31.61 31.00 300 0 0.0
16/11/2023
31.52
 2,500 31.43 31.52 30.91 300 0 0.0
15/11/2023
31.43
 3,700 31.26 31.79 30.82 100 0 0.0
14/11/2023
31.26
 1,600 31.08 31.52 31.00 200 0 0.0
13/11/2023
31.08
 1,100 31.79 31.79 31.08 100 0 0.0
10/11/2023
31.79
 5,400 31.87 31.96 30.73 0 0 0
09/11/2023
31.87
 3,400 32.14 32.14 31.43 0 0 0
08/11/2023
32.14
 2,000 32.23 32.23 32.05 900 0 0.0
07/11/2023
32.23
 3,900 31.08 32.40 31.26 3,500 100 0.1
06/11/2023
31.08
 6,400 32.49 32.49 31.00 5,200 0 0.2
03/11/2023
32.49
 20,500 32.31 32.49 30.38 16,800 100 0.6
02/11/2023
32.31
 76,600 31.43 32.49 31.17 58,200 3,500 2.0
01/11/2023
31.43
 3,000 32.05 32.05 29.50 0 0 0
31/10/2023
32.05
 18,400 31.52 32.40 29.85 9,500 0 0.3
30/10/2023
31.52
 3,200 31.52 31.79 29.50 1,000 0 0.0
27/10/2023
31.52
 2,800 31.87 31.87 29.85 1,600 0 0.1
26/10/2023
31.87
 11,000 33.02 33.02 28.10 900 0 0.0
25/10/2023
33.02
 11,100 31.96 33.02 31.17 10,800 0 0.4
24/10/2023
31.96
 600 31.96 31.96 31.17 300 0 0.0
23/10/2023
31.96
 2,600 31.87 32.14 30.82 800 100 0.0
20/10/2023
31.87
 3,100 31.96 31.96 31.87 100 0 0.0
19/10/2023
31.96
 1,700 32.14 32.23 30.73 200 0 0.0
18/10/2023
32.14
 15,000 32.40 32.49 31.52 8,100 0 0.3
17/10/2023
32.40
 14,400 32.31 32.75 31.61 300 0 0.0
16/10/2023
32.31
 4,200 32.75 32.75 31.96 0 0 0
13/10/2023
32.75
 12,000 32.75 32.75 32.40 400 7,900 -0.3
12/10/2023
32.75
 12,700 32.84 32.84 32.40 4,900 5,500 -0.0
11/10/2023
32.84
 9,300 32.93 32.93 32.40 200 6,700 -0.2
10/10/2023
32.93
 27,500 33.19 33.19 32.40 100 21,300 -0.8
09/10/2023
33.19
 14,500 32.75 33.19 32.58 100 3,700 -0.1
06/10/2023
32.75
 8,300 33.19 33.19 32.66 500 3,800 -0.1
05/10/2023
33.19
 8,000 33.37 33.37 32.49 400 0 0.0
04/10/2023
33.37
 10,600 33.37 33.45 32.66 100 0 0.0
03/10/2023
33.37
 7,800 33.72 33.72 33.10 300 0 0.0
02/10/2023
33.72
 4,400 33.98 34.07 33.28 1,200 0 0.0
29/09/2023
33.98
 5,900 33.98 33.98 33.02 5,300 100 0.2
28/09/2023
33.98
 10,700 33.72 34.07 32.75 5,200 100 0.2
27/09/2023
33.72
 39,000 33.37 34.07 32.49 30,500 0 1.2
26/09/2023
33.37
 13,500 33.63 33.98 33.02 500 0 0.0
25/09/2023
33.63
 59,200 33.81 34.24 33.10 19,900 10,300 0.4
22/09/2023
33.81
 26,600 33.81 34.24 33.02 4,700 100 0.2
21/09/2023
33.81
 30,500 33.98 34.24 33.37 0 0 0
20/09/2023
33.98
 46,100 33.54 35.12 32.75 8,000 26,100 -0.7
19/09/2023
33.54
 30,000 33.81 34.16 32.75 13,900 20,000 -0.2
18/09/2023
33.81
 40,200 34.42 34.68 32.75 9,500 20,100 -0.4
15/09/2023
34.42
 28,200 34.68 34.68 33.19 11,100 20,000 -0.3
14/09/2023
34.68
 45,900 34.24 34.95 33.02 1,700 20,000 -0.7
13/09/2023
34.24
 36,300 35.91 37.32 34.24 3,800 20,000 -0.6
12/09/2023
35.91
 53,600 34.07 37.76 34.60 19,000 20,000 -0.0
11/09/2023
34.07
 216,500 33.54 34.86 34.07 33,100 124,300 -3.6
08/09/2023
33.54
 24,800 33.81 34.24 33.28 6,100 15,000 -0.3
07/09/2023
33.81
 75,300 33.72 33.81 33.10 26,700 13,000 0.5
06/09/2023
33.72
 48,200 33.28 33.81 32.93 33,800 0 1.3
05/09/2023
33.28
 102,800 33.37 33.81 32.49 45,000 400 1.7
31/08/2023
33.37
 56,500 32.31 33.81 32.14 18,500 1,000 0.7
30/08/2023
32.31
 1,000 31.43 32.31 32.14 0 0 0
29/08/2023
31.43
 13,300 31.87 32.31 31.26 4,500 10,000 -0.2
28/08/2023
31.87
 17,500 32.23 32.23 30.82 5,300 5,000 0.0
25/08/2023
32.23
 9,400 31.26 32.40 31.26 3,100 5,000 -0.1
24/08/2023
31.26
 15,000 32.31 32.84 31.26 7,500 5,000 0.1
23/08/2023
32.31
 1,300 31.61 32.66 31.35 1,200 0 0.0
22/08/2023
31.61
 16,900 32.49 32.84 30.82 2,100 600 0.1
21/08/2023
32.49
 16,600 31.17 32.49 31.17 9,200 0 0.3
18/08/2023
31.17
 26,800 34.51 34.51 31.17 6,600 2,600 0.1
17/08/2023
34.51
 24,200 34.68 34.68 33.10 22,500 8,000 0.6
16/08/2023
34.68
 106,200 33.19 34.68 32.84 81,400 5,800 2.9
15/08/2023
33.19
 75,900 32.93 33.37 32.66 75,400 4,000 2.7
14/08/2023
32.93
 45,900 32.84 33.28 32.84 42,200 1,000 1.5
11/08/2023
32.84
 89,000 31.79 32.84 32.14 74,300 400 2.7
10/08/2023
31.79
 92,100 31.87 32.05 31.70 3,500 66,800 -2.3
09/08/2023
31.87
 140,300 31.26 31.87 31.08 2,700 115,500 -4.1
08/08/2023
31.26
 38,500 30.73 31.35 30.73 300 12,900 -0.4
07/08/2023
30.73
 18,100 30.56 30.73 29.94 1,000 0 0.0
04/08/2023
30.56
 9,100 30.03 30.56 29.85 1,100 0 0.0
03/08/2023
30.03
 7,000 30.73 31.17 29.85 2,100 600 0.1
02/08/2023
30.73
 4,800 30.03 30.91 29.85 0 0 0
01/08/2023
30.03
 28,100 32.49 32.49 30.03 0 0 0
31/07/2023
32.49
 39,900 30.38 32.49 30.38 17,300 21,000 -0.1
28/07/2023
30.38
 28,300 30.91 31.96 30.38 1,400 20,900 -0.7
27/07/2023
30.91
 32,100 32.23 32.58 30.91 14,400 20,100 -0.2
26/07/2023
32.23
 17,500 31.70 32.75 31.61 15,500 10,400 0.2
25/07/2023
31.70
 19,700 32.05 32.75 31.70 5,900 100 0.2
24/07/2023
32.05
 19,700 32.23 33.19 31.17 7,200 10,000 -0.1
21/07/2023
32.23
 27,700 32.23 32.40 31.00 11,000 12,500 -0.0
20/07/2023
32.23
 22,800 31.26 32.49 30.82 6,900 11,000 -0.1
19/07/2023
31.26
 65,300 33.37 33.37 31.08 43,400 10,000 1.2
18/07/2023
33.37
 36,800 33.81 35.12 31.43 22,400 3,300 0.7
17/07/2023
33.81
 11,200 32.14 36.09 31.61 9,100 2,300 0.3
14/07/2023
32.14
 203,500 36.00 36.00 31.08 4,500 190,100 -6.6
13/07/2023
36.00
 9,800 37.23 37.23 34.16 7,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |