Tổng Công ty cổ phần May Việt Tiến (vgg)

37
-1.70
(-4.39%)
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) 		0.20 0.52% 46,000 0 0
37
43.30
37
2 tháng
(2026-07-20) 		0.80 2.11% 66,800 0 0
37
43.70
37
3 tháng
(2026-06-19) 		0.10 0.26% 103,000 0 0
37
43.70
37
6 tháng
(2026-03-23) 		-1.54 -3.83% 211,900 0 0
35.76
43.70
37
12 tháng
(2025-09-22) 		-4.38 -10.16% 674,200 0 0
35.76
43.70
37
24 tháng
(2024-09-27) 		2.26 6.21% 2,728,627 0 0
30.21
45.87
37
36 tháng
(2023-10-03) 		7.59 24.39% 6,025,312 0 0
27.51
45.87
37
60 tháng
(2021-10-13) 		4.60 13.50% 12,797,136 748,300 32.4
22.81
45.87
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
33.21
 19,600 34.61 34.61 32.34 0 0 0
29/05/2024
33.39
 38,701 33.04 33.47 32.34 0 0 0
28/05/2024
33.39
 8,200 33.65 34.70 32.60 0 0 0
27/05/2024
32.78
 17,700 33.91 34.52 32.78 0 0 0
24/05/2024
33.82
 53,115 34.61 34.78 32.43 0 0 0
23/05/2024
34.78
 29,907 34.78 35.92 34.00 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2024
34.78
 68,262 34.96 35.74 34.00 0 0 0
21/05/2024
33.65
 85,192 32.83 33.89 32.83 0 0 0
20/05/2024
32.91
 33,506 32.34 33.40 32.34 0 0 0
17/05/2024
30.70
 5,900 30.70 30.78 30.70 0 0 0
16/05/2024
32.26
 5,100 32.58 32.58 31.52 0 0 0
15/05/2024
31.93
 50,701 31.27 32.75 31.27 0 0 0
14/05/2024
31.36
 19,100 31.44 31.52 31.27 0 0 0
13/05/2024
31.44
 36,434 31.27 31.44 31.11 0 0 0
10/05/2024
31.52
 35,701 31.60 31.60 30.95 0 0 0
09/05/2024
31.77
 54,107 31.44 32.26 31.27 0 0 0
08/05/2024
31.03
 115,806 30.78 31.03 30.62 0 0 0
07/05/2024
30.78
 26,313 30.54 30.78 30.54 0 0 0
06/05/2024
30.70
 61,655 29.96 30.78 29.96 0 0 0
03/05/2024
30.05
 4,300 30.13 30.13 29.88 0 0 0
02/05/2024
30.05
 2,700 30.13 30.13 29.88 0 0 0
01/05/2024
29.06
 4,600 29.06 29.31 28.74 0 0 0
30/04/2024
30.70
 5,900 30.70 30.78 30.70 0 0 0
29/04/2024
30.70
 5,900 30.70 30.78 30.70 0 0 0
26/04/2024
29.96
 10,501 29.80 30.13 29.15 0 0 0
25/04/2024
29.88
 2,200 29.56 29.88 29.39 0 0 0
24/04/2024
29.88
 10,700 30.05 30.29 29.56 0 0 0
23/04/2024
30.13
 305 29.39 30.13 29.39 0 0 0
22/04/2024
30.29
 2,500 30.05 30.29 30.05 0 0 0
19/04/2024
29.64
 12,200 29.64 29.64 29.23 0 0 0
18/04/2024
30.70
 5,900 30.70 30.78 30.70 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 0 0 0
15/04/2024
30.13
 5,400 30.21 30.29 29.64 0 0 0
12/04/2024
30.21
 5,700 29.88 30.29 29.72 0 0 0
11/04/2024
30.05
 4,201 29.72 30.05 29.64 0 0 0
10/04/2024
30.62
 4,101 29.64 30.62 29.64 0 0 0
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 0 0 0
05/04/2024
30.13
 9,600 29.96 30.13 29.80 0 0 0
04/04/2024
30.05
 1,200 30.13 30.13 29.72 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 0 0 0
01/04/2024
29.72
 5,810 30.46 30.46 29.72 0 0 0
29/03/2024
30.37
 3,411 30.05 30.37 29.80 0 0 0
28/03/2024
30.62
 13,800 29.88 30.62 29.56 0 0 0
27/03/2024
29.96
 2,700 29.88 29.96 29.56 0 0 0
26/03/2024
29.96
 8,800 29.56 29.96 29.47 0 0 0
25/03/2024
30.21
 11,622 29.47 30.21 29.31 0 0 0
22/03/2024
29.88
 5,602 30.05 30.05 29.47 0 0 0
21/03/2024
29.88
 25,710 30.29 30.29 29.47 0 0 0
20/03/2024
30.46
 12,000 29.80 30.46 29.80 0 0 0
19/03/2024
29.88
 5,900 30.21 30.46 29.88 0 0 0
18/03/2024
30.13
 7,210 30.54 30.62 29.15 0 0 0
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 0 0 0
13/03/2024
31.03
 5,419 30.46 31.03 30.46 0 0 0
12/03/2024
30.37
 800 29.80 30.37 29.80 0 0 0
11/03/2024
30.29
 6,116 30.05 30.37 30.05 0 0 0
08/03/2024
29.96
 30,600 30.05 30.05 29.88 0 0 0
07/03/2024
29.96
 10,007 29.96 29.96 29.96 0 0 0
06/03/2024
30.05
 48,500 30.21 30.21 29.80 0 0 0
05/03/2024
30.05
 45,743 29.56 30.29 29.56 0 0 0
04/03/2024
30.05
 31,000 29.56 30.29 29.31 0 0 0
01/03/2024
30.05
 25,007 29.47 30.13 29.47 0 0 0
29/02/2024
29.88
 23,210 29.47 29.88 29.47 0 0 0
28/02/2024
29.47
 31,900 29.31 29.47 29.31 0 0 0
27/02/2024
29.39
 61,212 29.06 29.39 29.06 0 0 0
26/02/2024
29.15
 5,040 28.82 29.23 28.74 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 0 0 0
21/02/2024
28.82
 6,800 28.90 28.90 28.82 0 0 0
20/02/2024
28.82
 17,000 29.15 29.15 28.65 0 0 0
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 0 0 0
15/02/2024
28.90
 8,401 28.57 28.90 28.49 0 0 0
14/02/2024
30.70
 5,900 30.70 30.78 30.70 0 0 0
13/02/2024
30.70
 5,900 30.70 30.78 30.70 0 0 0
12/02/2024
36.84
 8,200 36.84 36.84 36.43 0 0 0
09/02/2024
33.98
 3,200 34.22 34.22 33.32 0 0 0
08/02/2024
32.67
 27,135 32.67 33.16 32.67 0 0 0
07/02/2024
28.57
 2,100 28.65 28.65 28.57 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 0 0 0
02/02/2024
28.49
 6,400 28.49 28.49 28.16 0 0 0
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 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 0 0 0
25/01/2024
28.65
 1,288 28.65 28.74 28.65 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 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 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 0 0 0
12/01/2024
28.82
 1,900 28.82 28.82 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |