Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
0
(0%)
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
32.97
 48,200 32.54 33.05 32.20 33,800 0 1.3
05/09/2023
32.54
 102,800 32.63 33.05 31.77 45,000 400 1.7
31/08/2023
32.63
 56,500 31.59 33.05 31.42 18,500 1,000 0.7
30/08/2023
31.59
 1,000 30.74 31.59 31.42 0 0 0
29/08/2023
30.74
 13,300 31.17 31.59 30.56 4,500 10,000 -0.2
28/08/2023
31.17
 17,500 31.51 31.51 30.14 5,300 5,000 0.0
25/08/2023
31.51
 9,400 30.56 31.68 30.56 3,100 5,000 -0.1
24/08/2023
30.56
 15,000 31.59 32.11 30.56 7,500 5,000 0.1
23/08/2023
31.59
 1,300 30.91 31.94 30.65 1,200 0 0.0
22/08/2023
30.91
 16,900 31.77 32.11 30.14 2,100 600 0.1
21/08/2023
31.77
 16,600 30.48 31.77 30.48 9,200 0 0.3
18/08/2023
30.48
 26,800 33.74 33.74 30.48 6,600 2,600 0.1
17/08/2023
33.74
 24,200 33.91 33.91 32.37 22,500 8,000 0.6
16/08/2023
33.91
 106,200 32.45 33.91 32.11 81,400 5,800 2.9
15/08/2023
32.45
 75,900 32.20 32.63 31.94 75,400 4,000 2.7
14/08/2023
32.20
 45,900 32.11 32.54 32.11 42,200 1,000 1.5
11/08/2023
32.11
 89,000 31.08 32.11 31.42 74,300 400 2.7
10/08/2023
31.08
 92,100 31.17 31.34 30.99 3,500 66,800 -2.3
09/08/2023
31.17
 140,300 30.56 31.17 30.39 2,700 115,500 -4.1
08/08/2023
30.56
 38,500 30.05 30.65 30.05 300 12,900 -0.4
07/08/2023
30.05
 18,100 29.88 30.05 29.28 1,000 0 0.0
04/08/2023
29.88
 9,100 29.36 29.88 29.19 1,100 0 0.0
03/08/2023
29.36
 7,000 30.05 30.48 29.19 2,100 600 0.1
02/08/2023
30.05
 4,800 29.36 30.22 29.19 0 0 0
01/08/2023
29.36
 28,100 31.77 31.77 29.36 0 0 0
31/07/2023
31.77
 39,900 29.71 31.77 29.71 17,300 21,000 -0.1
28/07/2023
29.71
 28,300 30.22 31.25 29.71 1,400 20,900 -0.7
27/07/2023
30.22
 32,100 31.51 31.85 30.22 14,400 20,100 -0.2
26/07/2023
31.51
 17,500 30.99 32.02 30.91 15,500 10,400 0.2
25/07/2023
30.99
 19,700 31.34 32.02 30.99 5,900 100 0.2
24/07/2023
31.34
 19,700 31.51 32.45 30.48 7,200 10,000 -0.1
21/07/2023
31.51
 27,700 31.51 31.68 30.31 11,000 12,500 -0.0
20/07/2023
31.51
 22,800 30.56 31.77 30.14 6,900 11,000 -0.1
19/07/2023
30.56
 65,300 32.63 32.63 30.39 43,400 10,000 1.2
18/07/2023
32.63
 36,800 33.05 34.34 30.74 22,400 3,300 0.7
17/07/2023
33.05
 11,200 31.42 35.29 30.91 9,100 2,300 0.3
14/07/2023
31.42
 203,500 35.20 35.20 30.39 4,500 190,100 -6.6
13/07/2023
35.20
 9,800 36.40 36.40 33.40 7,700 0 0.3
12/07/2023
36.40
 167,100 33.31 36.40 31.85 165,800 50,000 4.5
11/07/2023
33.31
 94,000 31.77 34.34 31.25 86,200 40,000 1.7
10/07/2023
31.77
 257,100 29.45 31.77 29.45 108,200 25,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |