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)
12/01/2024
28.82
 1,900 28.82 28.82 28.49 900 0 0.0
11/01/2024
28.90
 100 28.90 28.90 28.90 0 0 0
10/01/2024
29.06
 1,100 29.06 29.06 28.74 100 0 0.0
09/01/2024
28.98
 2,700 28.65 29.15 28.65 200 0 0.0
08/01/2024
29.15
 2,200 28.98 29.15 28.74 0 0 0
05/01/2024
29.06
 4,600 29.06 29.31 28.74 1,100 0 0.0
04/01/2024
28.98
 17,501 28.74 28.98 28.65 0 0 0
03/01/2024
28.98
 16,100 28.98 28.98 28.74 0 0 0
02/01/2024
29.06
 6,701 29.23 29.23 28.74 0 0 0
29/12/2023
29.31
 10,100 29.15 29.88 28.74 7,800 0 0.3
28/12/2023
29.15
 5,900 28.90 29.23 28.98 1,000 0 0.0
27/12/2023
28.90
 5,300 29.06 29.31 28.74 1,600 0 0.1
26/12/2023
29.06
 18,000 28.90 29.15 28.74 6,000 0 0.2
25/12/2023
28.90
 5,000 28.74 28.90 28.65 0 0 0
22/12/2023
28.74
 600 28.82 28.98 28.74 100 0 0.0
21/12/2023
28.82
 2,000 28.82 28.82 28.57 1,000 0 0.0
20/12/2023
28.82
 200 28.57 28.82 28.65 200 0 0.0
19/12/2023
28.57
 1,000 28.74 28.74 28.25 300 0 0.0
18/12/2023
28.74
 11,800 28.65 29.23 27.84 100 0 0.0
15/12/2023
28.65
 1,300 28.65 29.15 28.25 500 0 0.0
14/12/2023
28.65
 1,500 29.23 29.31 28.65 100 0 0.0
13/12/2023
29.23
 800 29.15 29.31 28.82 200 0 0.0
12/12/2023
29.15
 3,300 29.15 29.39 28.82 1,200 0 0.0
11/12/2023
29.15
 3,700 29.23 29.23 28.82 100 0 0.0
08/12/2023
29.23
 1,800 29.47 29.64 28.82 500 1,000 -0.0
07/12/2023
29.47
 41,100 29.47 29.88 29.15 9,300 31,300 -0.8
06/12/2023
29.47
 51,700 29.47 29.64 28.82 22,900 25,000 -0.1
05/12/2023
29.47
 37,300 29.64 29.80 28.74 20,300 5,200 0.5
04/12/2023
29.64
 1,300 29.47 29.72 29.15 500 0 0.0
01/12/2023
29.47
 5,700 30.13 30.13 28.74 200 0 0.0
30/11/2023
30.13
 9,500 29.39 30.13 28.65 8,400 100 0.3
29/11/2023
29.39
 4,000 28.90 29.39 28.49 3,400 0 0.1
28/11/2023
28.90
 3,200 29.31 29.31 28.33 300 0 0.0
27/11/2023
29.31
 4,700 29.06 29.31 28.16 100 0 0.0
24/11/2023
29.06
 12,500 29.06 29.39 27.84 9,200 0 0.3
23/11/2023
29.06
 1,500 29.06 29.06 28.74 200 0 0.0
22/11/2023
29.06
 1,800 28.82 29.06 28.49 500 0 0.0
21/11/2023
28.82
 5,700 28.98 29.39 28.65 200 0 0.0
20/11/2023
28.98
 4,900 29.31 29.31 28.65 200 0 0.0
17/11/2023
29.31
 2,100 29.39 29.47 28.90 300 0 0.0
16/11/2023
29.39
 2,500 29.31 29.39 28.82 300 0 0.0
15/11/2023
29.31
 3,700 29.15 29.64 28.74 100 0 0.0
14/11/2023
29.15
 1,600 28.98 29.39 28.90 200 0 0.0
13/11/2023
28.98
 1,100 29.64 29.64 28.98 100 0 0.0
10/11/2023
29.64
 5,400 29.72 29.80 28.65 0 0 0
09/11/2023
29.72
 3,400 29.96 29.96 29.31 0 0 0
08/11/2023
29.96
 2,000 30.05 30.05 29.88 900 0 0.0
07/11/2023
30.05
 3,900 28.98 30.21 29.15 3,500 100 0.1
06/11/2023
28.98
 6,400 30.29 30.29 28.90 5,200 0 0.2
03/11/2023
30.29
 20,500 30.13 30.29 28.33 16,800 100 0.6
02/11/2023
30.13
 76,600 29.31 30.29 29.06 58,200 3,500 2.0
01/11/2023
29.31
 3,000 29.88 29.88 27.51 0 0 0
31/10/2023
29.88
 18,400 29.39 30.21 27.84 9,500 0 0.3
30/10/2023
29.39
 3,200 29.39 29.64 27.51 1,000 0 0.0
27/10/2023
29.39
 2,800 29.72 29.72 27.84 1,600 0 0.1
26/10/2023
29.72
 11,000 30.78 30.78 26.20 900 0 0.0
25/10/2023
30.78
 11,100 29.80 30.78 29.06 10,800 0 0.4
24/10/2023
29.80
 600 29.80 29.80 29.06 300 0 0.0
23/10/2023
29.80
 2,600 29.72 29.96 28.74 800 100 0.0
20/10/2023
29.72
 3,100 29.80 29.80 29.72 100 0 0.0
19/10/2023
29.80
 1,700 29.96 30.05 28.65 200 0 0.0
18/10/2023
29.96
 15,000 30.21 30.29 29.39 8,100 0 0.3
17/10/2023
30.21
 14,400 30.13 30.54 29.47 300 0 0.0
16/10/2023
30.13
 4,200 30.54 30.54 29.80 0 0 0
13/10/2023
30.54
 12,000 30.54 30.54 30.21 400 7,900 -0.3
12/10/2023
30.54
 12,700 30.62 30.62 30.21 4,900 5,500 -0.0
11/10/2023
30.62
 9,300 30.70 30.70 30.21 200 6,700 -0.2
10/10/2023
30.70
 27,500 30.95 30.95 30.21 100 21,300 -0.8
09/10/2023
30.95
 14,500 30.54 30.95 30.37 100 3,700 -0.1
06/10/2023
30.54
 8,300 30.95 30.95 30.46 500 3,800 -0.1
05/10/2023
30.95
 8,000 31.11 31.11 30.29 400 0 0.0
04/10/2023
31.11
 10,600 31.11 31.19 30.46 100 0 0.0
03/10/2023
31.11
 7,800 31.44 31.44 30.87 300 0 0.0
02/10/2023
31.44
 4,400 31.68 31.77 31.03 1,200 0 0.0
29/09/2023
31.68
 5,900 31.68 31.68 30.78 5,300 100 0.2
28/09/2023
31.68
 10,700 31.44 31.77 30.54 5,200 100 0.2
27/09/2023
31.44
 39,000 31.11 31.77 30.29 30,500 0 1.2
26/09/2023
31.11
 13,500 31.36 31.68 30.78 500 0 0.0
25/09/2023
31.36
 59,200 31.52 31.93 30.87 19,900 10,300 0.4
22/09/2023
31.52
 26,600 31.52 31.93 30.78 4,700 100 0.2
21/09/2023
31.52
 30,500 31.68 31.93 31.11 0 0 0
20/09/2023
31.68
 46,100 31.27 32.75 30.54 8,000 26,100 -0.7
19/09/2023
31.27
 30,000 31.52 31.85 30.54 13,900 20,000 -0.2
18/09/2023
31.52
 40,200 32.09 32.34 30.54 9,500 20,100 -0.4
15/09/2023
32.09
 28,200 32.34 32.34 30.95 11,100 20,000 -0.3
14/09/2023
32.34
 45,900 31.93 32.58 30.78 1,700 20,000 -0.7
13/09/2023
31.93
 36,300 33.49 34.80 31.93 3,800 20,000 -0.6
12/09/2023
33.49
 53,600 31.77 35.20 32.26 19,000 20,000 -0.0
11/09/2023
31.77
 216,500 31.27 32.50 31.77 33,100 124,300 -3.6
08/09/2023
31.27
 24,800 31.52 31.93 31.03 6,100 15,000 -0.3
07/09/2023
31.52
 75,300 31.44 31.52 30.87 26,700 13,000 0.5
06/09/2023
31.44
 48,200 31.03 31.52 30.70 33,800 0 1.3
05/09/2023
31.03
 102,800 31.11 31.52 30.29 45,000 400 1.7
31/08/2023
31.11
 56,500 30.13 31.52 29.96 18,500 1,000 0.7
30/08/2023
30.13
 1,000 29.31 30.13 29.96 0 0 0
29/08/2023
29.31
 13,300 29.72 30.13 29.15 4,500 10,000 -0.2
28/08/2023
29.72
 17,500 30.05 30.05 28.74 5,300 5,000 0.0
25/08/2023
30.05
 9,400 29.15 30.21 29.15 3,100 5,000 -0.1
24/08/2023
29.15
 15,000 30.13 30.62 29.15 7,500 5,000 0.1
23/08/2023
30.13
 1,300 29.47 30.46 29.23 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |