Tổng Công ty cổ phần May Việt Tiến (vgg)

38.40
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
(2026-07-01) 		-0.70 -1.79% 11,500 -800 0
37.90
39.10
38.40
2 tháng
(2026-06-01) 		-1.60 -4% 67,600 -1,100 0
37.90
40.20
38.40
3 tháng
(2026-05-04) 		-1.56 -3.89% 105,600 -900 0
37.90
41.48
38.40
6 tháng
(2026-02-02) 		-3.46 -8.27% 327,500 -100 0.0
37.90
41.86
38.40
12 tháng
(2025-08-05) 		-4.58 -10.66% 641,200 -19,800 -0.9
37.90
44.10
38.40
24 tháng
(2024-08-12) 		2.40 6.66% 2,706,703 -10,400 -0.4
30.21
45.22
38.40
36 tháng
(2023-08-16) 		6.06 18.74% 6,941,074 176,190 6.4
28.25
45.22
38.40
60 tháng
(2021-08-26) 		6.60 20.74% 13,383,423 798,790 36.5
22.81
45.22
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
30.05
 45,743 29.56 30.29 29.56 42,200 0 1.6
04/03/2024
30.05
 31,000 29.56 30.29 29.31 16,500 5,000 0.4
01/03/2024
30.05
 25,007 29.47 30.13 29.47 10,200 2,500 0.3
29/02/2024
29.88
 23,210 29.47 29.88 29.47 14,300 4,700 0.3
28/02/2024
29.47
 31,900 29.31 29.47 29.31 2,200 21,800 -0.7
27/02/2024
29.39
 61,212 29.06 29.39 29.06 3,800 28,500 -0.9
26/02/2024
29.15
 5,040 28.82 29.23 28.74 1,100 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 1,000 0 0.0
21/02/2024
28.82
 6,800 28.90 28.90 28.82 5,000 100 0.2
20/02/2024
28.82
 17,000 29.15 29.15 28.65 0 5,800 -0.2
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 28.57 100 0 0.0
15/02/2024
28.90
 8,401 28.57 28.90 28.49 0 0 0
07/02/2024
28.57
 2,100 28.65 28.65 28.57 100 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 28.16 200 0 0.0
02/02/2024
28.49
 6,400 28.49 28.49 28.16 1,600 0 0.1
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 0 300 -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 1,100 0 0.0
25/01/2024
28.65
 1,288 28.65 28.74 28.65 1,100 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 1,000 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 28.82 700 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 28.65 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |