Tập đoàn Dệt May Việt Nam (vgt)

10.90
0.30
(2.83%)
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
(2026-08-18) 		-1 -8.62% 11,590,100 0 0
10.60
13.90
10.90
2 tháng
(2026-07-20) 		-0.03 -0.26% 18,918,800 0 0
10.34
13.90
10.90
3 tháng
(2026-06-19) 		-0.42 -3.79% 28,057,700 0 0
10.34
13.90
10.90
6 tháng
(2026-03-23) 		-0.81 -7.08% 66,375,300 0 0
10.34
13.90
10.90
12 tháng
(2025-09-22) 		-0.95 -8.21% 244,204,400 0 0
10.34
15.50
10.90
24 tháng
(2024-09-27) 		-2.76 -20.67% 586,310,147 0 0
7.73
15.50
10.90
36 tháng
(2023-10-03) 		-1.20 -10.19% 938,708,423 0 0
7.73
16.99
10.90
60 tháng
(2021-10-13) 		-7.88 -42.65% 1,862,389,525 50,100 8.4
6.52
26.47
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
13.46
 1,168,912 13.27 13.46 13.17 0 0 0
16/10/2024
13.17
 945,361 13.36 13.36 12.98 0 0 0
15/10/2024
13.27
 964,170 13.55 13.55 13.27 0 0 0
14/10/2024
13.55
 772,188 13.46 13.65 13.36 0 0 0
11/10/2024
13.55
 552,474 13.46 13.55 13.36 0 0 0
10/10/2024
13.46
 856,442 13.55 13.74 13.36 0 0 0
09/10/2024
13.55
 602,898 13.36 13.55 13.27 0 0 0
08/10/2024
13.46
 1,006,439 13.55 13.55 13.27 0 0 0
07/10/2024
13.55
 602,290 13.46 13.65 13.36 0 0 0
04/10/2024
13.46
 795,673 13.46 13.65 13.46 0 0 0
03/10/2024
13.46
 1,719,770 13.74 13.84 13.36 0 0 0
02/10/2024
13.65
 1,059,573 13.93 13.93 13.65 0 0 0
01/10/2024
13.93
 1,796,139 13.93 14.22 13.84 0 0 0
30/09/2024
13.93
 3,314,767 13.55 14.03 13.46 0 0 0
27/09/2024
13.36
 1,556,888 13.36 13.65 13.27 0 0 0
26/09/2024
13.55
 1,418,505 13.46 13.74 13.36 0 0 0
25/09/2024
13.55
 1,161,142 13.55 13.65 13.36 0 0 0
24/09/2024
13.55
 593,139 13.36 13.55 13.27 0 0 0
23/09/2024
13.36
 867,853 13.65 13.84 13.36 0 0 0
20/09/2024
13.65
 846,263 13.84 14.13 13.55 0 0 0
19/09/2024
13.84
 1,083,173 13.46 13.84 13.46 0 0 0
18/09/2024
13.55
 984,664 13.46 13.65 13.36 0 0 0
17/09/2024
13.46
 678,217 13.27 13.46 13.08 0 0 0
16/09/2024
13.17
 863,680 13.36 13.46 13.08 0 0 0
13/09/2024
13.36
 673,361 13.27 13.36 13.17 0 0 0
12/09/2024
13.17
 526,081 13.17 13.46 13.17 0 0 0
11/09/2024
13.17
 1,327,072 13.55 13.55 12.98 0 0 0
10/09/2024
13.36
 1,330,316 13.55 13.84 13.27 0 0 0
09/09/2024
13.65
 504,666 13.84 13.84 13.55 0 0 0
06/09/2024
13.84
 1,053,955 13.65 13.84 13.46 0 0 0
05/09/2024
13.65
 1,080,385 13.74 14.03 13.65 0 0 0
04/09/2024
13.84
 1,288,480 14.13 14.13 13.65 0 0 0
03/09/2024
11.93
 558,771 11.93 11.93 11.74 0 0 0
02/09/2024
11.07
 311,712 11.07 11.17 10.98 0 0 0
30/08/2024
14.13
 1,027,885 14.13 14.32 13.93 0 0 0
29/08/2024
14.13
 798,013 14.22 14.32 14.03 0 0 0
28/08/2024
14.22
 1,225,899 14.32 14.51 14.03 0 0 0
27/08/2024
14.41
 1,563,156 14.51 14.51 14.13 0 0 0
26/08/2024
14.51
 1,522,422 14.51 14.79 14.32 0 0 0
23/08/2024
14.60
 2,067,276 14.70 14.70 14.41 0 0 0
22/08/2024
14.70
 1,204,017 14.89 14.98 14.51 0 0 0
21/08/2024
14.89
 2,781,400 14.51 14.89 14.51 0 0 0
20/08/2024
14.60
 1,783,114 14.51 14.79 14.32 0 0 0
19/08/2024
14.51
 1,639,771 14.70 14.89 14.41 0 0 0
16/08/2024
14.70
 4,327,172 13.74 14.70 13.74 0 0 0
15/08/2024
13.74
 1,284,491 14.03 14.03 13.55 0 0 0
14/08/2024
13.93
 1,567,492 14.03 14.22 13.84 0 0 0
13/08/2024
14.13
 1,881,587 14.22 14.32 13.74 0 0 0
12/08/2024
14.22
 2,635,473 13.93 14.41 13.84 0 0 0
09/08/2024
13.93
 1,329,614 13.74 14.03 13.55 0 0 0
08/08/2024
13.55
 4,825,192 13.17 14.03 13.17 0 0 0
07/08/2024
13.17
 1,308,675 12.98 13.27 12.88 0 0 0
06/08/2024
12.98
 2,098,609 12.69 13.08 11.93 0 0 0
05/08/2024
12.41
 3,261,381 13.27 13.55 12.31 0 0 0
02/08/2024
13.65
 2,188,373 13.55 13.74 12.98 0 0 0
01/08/2024
13.55
 3,398,528 14.41 14.41 13.17 0 0 0
31/07/2024
14.41
 1,988,039 14.51 14.79 14.22 0 0 0
30/07/2024
14.41
 1,637,535 14.60 14.70 14.13 0 0 0
29/07/2024
14.60
 2,328,531 14.03 14.60 14.03 0 0 0
26/07/2024
14.03
 1,315,218 13.74 14.03 13.65 0 0 0
25/07/2024
13.74
 1,443,922 13.84 14.03 13.55 0 0 0
24/07/2024
13.84
 3,330,772 13.74 13.93 12.88 0 0 0
23/07/2024
13.74
 4,260,103 14.51 14.89 13.46 0 0 0
22/07/2024
14.60
 4,059,851 14.13 15.75 14.13 0 0 0
19/07/2024
15.65
 1,829,110 15.56 15.94 15.37 0 0 0
18/07/2024
15.94
 3,533,160 15.56 16.03 15.08 0 0 0
17/07/2024
15.65
 5,945,559 16.80 16.89 14.98 0 0 0
16/07/2024
16.80
 4,444,832 16.89 17.47 16.51 0 0 0
15/07/2024
16.99
 2,972,117 16.80 17.18 16.70 0 0 0
12/07/2024
16.80
 3,752,689 16.42 16.80 16.42 0 0 0
11/07/2024
16.42
 3,854,148 16.61 16.80 16.32 0 0 0
10/07/2024
16.61
 4,430,252 16.70 16.89 16.42 0 0 0
09/07/2024
16.70
 5,908,595 16.61 17.37 16.51 0 0 0
08/07/2024
16.61
 4,179,493 16.70 16.99 16.13 0 0 0
05/07/2024
16.61
 10,851,447 15.56 17.27 15.56 0 0 0
04/07/2024
15.56
 6,198,621 15.08 15.75 14.98 0 0 0
03/07/2024
11.93
 585,460 11.93 12.03 11.83 0 0 0
02/07/2024
14.98
 2,169,089 14.98 15.37 14.89 0 0 0
01/07/2024
14.89
 2,548,409 14.32 14.98 14.22 0 0 0
28/06/2024
14.41
 3,380,986 15.08 15.17 14.13 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/06/2024
14.98
 2,598,094 15.46 15.46 14.89 0 0 0
26/06/2024
15.17
 2,700,917 15.36 15.64 14.71 0 0 0
25/06/2024
15.17
 3,687,160 14.71 15.55 14.61 0 0 0
24/06/2024
14.71
 3,997,302 15.36 15.55 14.43 0 0 0
21/06/2024
15.27
 6,079,684 14.52 15.64 14.33 0 0 0
20/06/2024
14.52
 1,813,041 14.43 14.61 14.14 0 0 0
19/06/2024
14.43
 1,541,649 14.52 14.61 14.24 0 0 0
18/06/2024
14.52
 1,783,638 14.24 14.71 14.24 0 0 0
17/06/2024
14.24
 2,055,635 14.14 14.43 14.14 0 0 0
14/06/2024
14.14
 5,087,617 14.99 15.08 14.05 0 0 0
13/06/2024
14.99
 2,454,332 15.17 15.27 14.71 0 0 0
12/06/2024
15.08
 3,864,008 15.36 15.36 14.80 0 0 0
11/06/2024
13.11
 1,634,169 12.83 13.30 12.74 0 0 0
10/06/2024
15.55
 3,806,482 15.46 15.92 15.17 0 0 0
07/06/2024
15.46
 4,169,386 15.74 16.02 15.17 0 0 0
06/06/2024
15.74
 3,382,731 15.92 16.30 15.46 0 0 0
05/06/2024
15.92
 6,958,042 15.36 16.49 15.36 0 0 0
04/06/2024
15.27
 4,261,838 14.99 15.55 14.99 0 0 0
03/06/2024
14.89
 3,532,187 14.99 15.36 14.71 0 0 0
31/05/2024
14.99
 6,654,725 14.24 15.55 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |