Tổng Công ty cổ phần May Việt Tiến (vgg)

42.30
0.80
(1.93%)
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
(2026-02-23) 		-1.10 -2.52% 48,600 0 0
40.50
43.60
42.30
2 tháng
(2026-01-16) 		-1.50 -3.41% 216,700 500 0.0
40.50
44.40
42.30
3 tháng
(2025-12-17) 		-1.50 -3.41% 274,500 500 0.0
40.50
44.40
42.30
6 tháng
(2025-09-18) 		-2.58 -5.71% 429,700 -14,500 -0.6
40.50
45.17
42.30
12 tháng
(2025-03-24) 		-2.61 -5.78% 1,347,800 -12,200 -0.6
31.68
47.42
42.30
24 tháng
(2024-03-27) 		11.08 35.25% 4,409,870 -89,410 -3.3
31.08
47.42
42.30
36 tháng
(2023-04-03) 		14.59 52.28% 9,768,257 15,390 2.6
26.36
47.42
42.30
60 tháng
(2021-04-12) 		5.81 15.84% 14,189,854 873,490 40.1
23.92
47.42
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
29.45
 148,600 30.31 31.34 29.10 122,100 25,000 3.3
06/07/2023
30.31
 146,100 28.76 30.48 28.07 65,700 81,400 -0.4
05/07/2023
28.76
 339,270 27.90 29.10 27.47 14,300 326,300 -10.1
04/07/2023
27.90
 15,600 28.59 28.76 27.47 7,500 15,000 -0.2
03/07/2023
28.59
 23,400 29.96 29.96 27.13 8,300 15,500 -0.2
30/06/2023
29.96
 73,700 26.96 29.96 27.30 72,600 15,000 1.9
29/06/2023
26.96
 46,100 27.47 27.47 26.79 34,400 20,100 0.5
28/06/2023
27.47
 27,401 26.70 27.47 26.70 22,800 15,000 0.2
27/06/2023
26.70
 33,900 26.79 27.30 26.62 9,500 27,400 -0.6
26/06/2023
26.79
 19,200 26.62 27.04 26.19 15,000 15,000 0.0
23/06/2023
26.62
 19,800 26.62 27.04 26.62 5,100 10,000 -0.2
22/06/2023
26.62
 11,000 26.70 27.04 26.62 1,200 10,000 -0.3
21/06/2023
26.70
 11,000 26.70 27.30 26.62 8,700 10,000 -0.0
20/06/2023
26.70
 24,300 27.13 27.47 26.70 16,600 10,000 0.2
19/06/2023
27.13
 16,000 27.39 27.39 26.70 12,700 10,100 0.1
16/06/2023
27.39
 19,600 26.79 27.39 26.53 16,000 10,000 0.2
15/06/2023
26.79
 15,406 26.70 27.39 26.53 12,100 10,000 0.1
14/06/2023
26.70
 14,400 26.96 27.65 26.62 2,500 10,000 -0.2
13/06/2023
26.96
 11,200 27.13 27.13 26.44 0 0 0
12/06/2023
27.13
 12,000 27.30 27.30 26.36 7,500 10,000 -0.1
09/06/2023
27.30
 25,700 27.04 27.82 26.62 21,100 10,000 0.4
08/06/2023
27.04
 17,200 27.13 27.22 26.36 13,900 10,100 0.1
07/06/2023
27.13
 25,500 26.44 27.30 26.10 5,400 10,000 -0.1
06/06/2023
26.44
 11,800 26.62 26.70 25.84 400 10,000 -0.3
05/06/2023
26.62
 12,500 26.79 26.96 25.93 1,700 10,000 -0.3
02/06/2023
26.79
 15,801 26.36 26.96 26.19 600 11,200 -0.3
01/06/2023
26.36
 15,500 26.36 27.39 26.19 400 14,000 -0.4
31/05/2023
26.36
 20,600 27.30 27.65 26.27 16,400 10,000 0.2
30/05/2023
27.30
 5,100 26.70 27.65 26.96 1,800 0 0.1
29/05/2023
26.70
 6,000 27.99 28.16 26.70 700 5,000 -0.1
26/05/2023
27.99
 12,400 27.30 27.99 26.62 7,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |