Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	11.34	118,325	11.24	11.34	11.14	0	0	0
27/11/2023	11.34	132,723	11.34	11.34	11.14	0	0	0
24/11/2023	11.43	199,051	11.43	11.43	11.14	0	0	0
23/11/2023	11.34	234,279	11.63	11.63	11.24	8,000	0	0.1
22/11/2023	11.63	192,001	11.43	11.63	11.34	0	0	0
21/11/2023	11.43	157,240	11.34	11.53	11.34	0	0	0
20/11/2023	11.53	259,943	11.53	11.53	11.34	0	0	0
17/11/2023	11.63	257,129	11.82	11.91	11.53	0	0	0
16/11/2023	11.82	118,858	11.82	11.91	11.72	0	0	0
15/11/2023	11.91	345,589	11.63	12.01	11.63	0	0	0
14/11/2023	11.72	225,081	11.53	11.72	11.53	0	0	0
13/11/2023	11.53	199,852	11.53	11.72	11.34	0	0	0
10/11/2023	11.43	459,150	11.72	11.72	11.43	0	0	0
09/11/2023	11.72	244,221	11.82	11.91	11.63	0	0	0
08/11/2023	11.72	470,465	11.24	11.82	11.24	0	0	0
07/11/2023	11.24	182,520	11.34	11.43	11.24	0	0	0
06/11/2023	11.43	74,916	11.34	11.43	11.24	0	0	0
03/11/2023	11.24	111,400	11.43	11.63	11.14	0	0	0
02/11/2023	11.43	209,300	11.24	11.53	11.05	0	0	0
01/11/2023	11.24	477,900	11.05	11.24	10.76	0	0	0
31/10/2023	11.05	337,400	11.34	11.53	10.95	0	0	0
30/10/2023	11.34	320,200	11.43	11.53	11.14	0	0	0
27/10/2023	11.43	355,500	11.24	11.53	11.05	0	0	0
26/10/2023	11.24	712,700	11.91	11.91	11.05	0	0	0
25/10/2023	11.91	159,000	11.91	12.11	11.82	0	0	0
24/10/2023	11.91	320,100	11.72	12.11	11.72	0	0	0
23/10/2023	11.72	218,100	11.91	12.01	11.63	0	0	0
20/10/2023	11.91	515,200	11.43	12.01	11.43	0	0	0
19/10/2023	11.43	581,500	11.91	11.91	11.43	0	0	0
18/10/2023	11.91	976,800	11.91	12.11	11.34	0	0	0
17/10/2023	11.91	862,100	12.20	12.39	11.82	300	0	0.0
16/10/2023	12.20	674,600	12.59	12.59	12.20	0	0	0
13/10/2023	12.59	712,800	12.39	12.68	12.20	0	0	0
12/10/2023	12.39	387,700	12.49	12.59	12.20	0	0	0
11/10/2023	12.49	292,400	12.49	12.68	12.30	0	0	0
10/10/2023	12.49	680,200	12.39	12.78	12.20	500	0	0.0
09/10/2023	12.39	211,900	12.39	12.49	12.20	0	0	0
06/10/2023	12.39	276,600	12.39	12.49	12.20	0	0	0
05/10/2023	12.39	748,300	12.39	12.49	12.20	0	0	0
04/10/2023	12.39	675,900	12.11	12.39	11.72	0	0	0
03/10/2023	12.11	1,544,200	12.30	12.30	11.91	0	0	0
02/10/2023	12.30	701,400	12.01	12.39	12.01	0	0	0
29/09/2023	12.01	636,200	11.72	12.01	11.72	1,000	0	0.0
28/09/2023	11.72	562,500	12.11	12.11	11.63	0	0	0
27/09/2023	12.11	1,091,500	11.43	12.11	10.95	0	0	0
26/09/2023	11.43	2,283,400	12.49	12.59	10.95	0	0	0
25/09/2023	12.49	1,954,500	13.35	13.55	12.11	0	2,000	-0.0
22/09/2023	13.35	2,593,300	13.35	13.83	12.97	100	0	0.0
21/09/2023	13.35	3,088,700	13.16	13.64	12.97	0	0	0
20/09/2023	13.16	2,239,900	12.49	13.26	12.49	5,000	900	0.1
19/09/2023	12.49	433,000	12.59	12.68	12.20	0	0	0
18/09/2023	12.59	478,500	12.68	12.78	12.49	0	0	0
15/09/2023	12.68	375,600	12.39	12.68	12.39	0	0	0
14/09/2023	12.39	953,500	12.87	12.87	12.39	0	0	0
13/09/2023	12.87	868,600	13.16	13.26	12.68	0	0	0
12/09/2023	13.16	624,500	12.97	13.16	12.68	0	0	0
11/09/2023	12.97	1,841,700	12.87	13.35	12.87	0	3,200	-0.0
08/09/2023	12.87	702,000	12.87	12.97	12.68	0	0	0
07/09/2023	12.87	1,142,700	12.68	13.07	12.68	0	0	0
06/09/2023	12.68	918,800	12.49	12.68	12.49	0	0	0
05/09/2023	12.49	858,700	12.30	12.59	12.30	0	0	0
31/08/2023	12.30	1,033,100	11.82	12.39	11.72	0	1,000	-0.0
30/08/2023	11.82	267,600	11.82	11.82	11.63	0	0	0
29/08/2023	11.82	464,200	11.72	12.01	11.63	100	0	0.0
28/08/2023	11.72	245,900	11.72	11.82	11.53	0	0	0
25/08/2023	11.72	852,800	11.43	11.82	11.43	0	0	0
24/08/2023	11.43	344,500	11.34	11.43	11.24	0	0	0
23/08/2023	11.34	249,000	11.53	11.63	11.24	0	0	0
22/08/2023	11.53	606,800	11.34	11.63	10.95	0	0	0
21/08/2023	11.34	690,200	11.34	11.63	11.14	200	0	0.0
18/08/2023	11.34	1,721,700	12.59	12.59	11.14	0	500	-0.0
17/08/2023	12.59	813,800	12.68	12.68	12.49	0	0	0
16/08/2023	12.68	487,500	12.68	12.78	12.59	0	0	0
15/08/2023	12.68	849,200	12.78	12.78	12.59	0	0	0
14/08/2023	12.78	485,300	12.68	12.87	12.59	0	0	0
11/08/2023	12.68	807,100	12.68	12.87	12.39	500	0	0.0
10/08/2023	12.68	747,100	12.78	12.97	12.68	0	0	0
09/08/2023	12.78	718,900	12.97	13.07	12.68	0	133,000	-1.8
08/08/2023	12.97	1,003,100	12.78	12.97	12.78	0	179,000	-2.4
07/08/2023	12.78	941,800	12.59	12.78	12.59	500	241,000	-3.2
04/08/2023	12.59	702,500	12.68	12.68	12.49	0	180,000	-2.4
03/08/2023	12.68	778,900	12.78	12.87	12.59	0	178,000	-2.3
02/08/2023	12.78	922,000	12.78	12.97	12.59	0	0	0
01/08/2023	12.78	1,100,500	13.07	13.16	12.78	0	0	0
31/07/2023	13.07	1,407,100	12.87	13.07	12.59	0	231,000	-3.1
28/07/2023	12.87	1,238,700	12.87	12.97	12.59	0	231,000	-3.1
27/07/2023	12.87	1,012,800	12.97	12.97	12.59	0	83,000	-1.1
26/07/2023	12.97	946,000	13.07	13.07	12.78	1,500	27,000	-0.3
25/07/2023	13.07	1,041,900	13.16	13.26	12.97	0	50,000	-0.7
24/07/2023	13.16	1,009,600	13.26	13.35	13.07	0	0	0
21/07/2023	13.26	1,102,200	13.16	13.55	13.07	168,000	0	2.3
20/07/2023	13.16	528,900	13.16	13.26	12.97	0	0	0
19/07/2023	13.16	949,700	13.45	13.64	13.16	98,000	0	1.4
18/07/2023	13.45	589,400	13.55	13.64	13.26	98,000	0	1.4
17/07/2023	13.55	1,880,400	12.78	13.64	12.78	352,000	2,000	4.8
14/07/2023	12.78	767,600	12.87	12.97	12.68	500	0	0.0
13/07/2023	12.87	1,401,100	12.78	12.87	12.49	102,000	0	1.3
12/07/2023	12.78	566,200	12.78	12.87	12.59	101,000	0	1.3
11/07/2023	12.78	1,012,600	12.97	13.07	12.68	99,000	0	1.3
10/07/2023	12.97	1,095,000	12.78	12.97	12.68	247,000	0	3.3

Page:
<<
6
7
8
>>

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)	-0.40	-3.25%	14,188,200	-100	0	11.70 12.50 11.90
2 tháng (2026-03-02)	-2.80	-19.05%	80,343,900	607,200	9.3	11.70 16 11.90
3 tháng (2026-02-02)	-2	-14.39%	116,623,700	610,800	9.4	11.70 16 11.90
6 tháng (2025-11-03)	-0.14	-1.16%	183,091,800	592,200	9.4	11.70 16 11.90
12 tháng (2025-05-06)	2.11	21.57%	357,950,200	589,035	9.7	9.79 16 11.90
24 tháng (2024-05-13)	-2.70	-18.51%	805,784,271	-617,065	-11.4	7.93 17.42 11.90
36 tháng (2023-05-17)	1.27	11.90%	966,299,077	5,841,635	68.2	7.93 17.42 11.90
60 tháng (2021-05-27)	-3.94	-24.88%	2,310,510,050	5,883,735	77.7	6.69 27.14 11.90

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH