Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
29.47
 16,900 30.29 30.62 28.74 2,100 600 0.1
21/08/2023
30.29
 16,600 29.06 30.29 29.06 9,200 0 0.3
18/08/2023
29.06
 26,800 32.18 32.18 29.06 6,600 2,600 0.1
17/08/2023
32.18
 24,200 32.34 32.34 30.87 22,500 8,000 0.6
16/08/2023
32.34
 106,200 30.95 32.34 30.62 81,400 5,800 2.9
15/08/2023
30.95
 75,900 30.70 31.11 30.46 75,400 4,000 2.7
14/08/2023
30.70
 45,900 30.62 31.03 30.62 42,200 1,000 1.5
11/08/2023
30.62
 89,000 29.64 30.62 29.96 74,300 400 2.7
10/08/2023
29.64
 92,100 29.72 29.88 29.56 3,500 66,800 -2.3
09/08/2023
29.72
 140,300 29.15 29.72 28.98 2,700 115,500 -4.1
08/08/2023
29.15
 38,500 28.65 29.23 28.65 300 12,900 -0.4
07/08/2023
28.65
 18,100 28.49 28.65 27.92 1,000 0 0.0
04/08/2023
28.49
 9,100 28.00 28.49 27.84 1,100 0 0.0
03/08/2023
28.00
 7,000 28.65 29.06 27.84 2,100 600 0.1
02/08/2023
28.65
 4,800 28.00 28.82 27.84 0 0 0
01/08/2023
28.00
 28,100 30.29 30.29 28.00 0 0 0
31/07/2023
30.29
 39,900 28.33 30.29 28.33 17,300 21,000 -0.1
28/07/2023
28.33
 28,300 28.82 29.80 28.33 1,400 20,900 -0.7
27/07/2023
28.82
 32,100 30.05 30.37 28.82 14,400 20,100 -0.2
26/07/2023
30.05
 17,500 29.56 30.54 29.47 15,500 10,400 0.2
25/07/2023
29.56
 19,700 29.88 30.54 29.56 5,900 100 0.2
24/07/2023
29.88
 19,700 30.05 30.95 29.06 7,200 10,000 -0.1
21/07/2023
30.05
 27,700 30.05 30.21 28.90 11,000 12,500 -0.0
20/07/2023
30.05
 22,800 29.15 30.29 28.74 6,900 11,000 -0.1
19/07/2023
29.15
 65,300 31.11 31.11 28.98 43,400 10,000 1.2
18/07/2023
31.11
 36,800 31.52 32.75 29.31 22,400 3,300 0.7
17/07/2023
31.52
 11,200 29.96 33.65 29.47 9,100 2,300 0.3
14/07/2023
29.96
 203,500 33.57 33.57 28.98 4,500 190,100 -6.6
13/07/2023
33.57
 9,800 34.71 34.71 31.85 7,700 0 0.3
12/07/2023
34.71
 167,100 31.77 34.71 30.37 165,800 50,000 4.5
11/07/2023
31.77
 94,000 30.29 32.75 29.80 86,200 40,000 1.7
10/07/2023
30.29
 257,100 28.08 30.29 28.08 108,200 25,000 3.0
07/07/2023
28.08
 148,600 28.90 29.88 27.75 122,100 25,000 3.3
06/07/2023
28.90
 146,100 27.43 29.06 26.77 65,700 81,400 -0.4
05/07/2023
27.43
 339,270 26.61 27.75 26.20 14,300 326,300 -10.1
04/07/2023
26.61
 15,600 27.26 27.43 26.20 7,500 15,000 -0.2
03/07/2023
27.26
 23,400 28.57 28.57 25.87 8,300 15,500 -0.2
30/06/2023
28.57
 73,700 25.71 28.57 26.04 72,600 15,000 1.9
29/06/2023
25.71
 46,100 26.20 26.20 25.54 34,400 20,100 0.5
28/06/2023
26.20
 27,401 25.46 26.20 25.46 22,800 15,000 0.2
27/06/2023
25.46
 33,900 25.54 26.04 25.38 9,500 27,400 -0.6
26/06/2023
25.54
 19,200 25.38 25.79 24.97 15,000 15,000 0.0
23/06/2023
25.38
 19,800 25.38 25.79 25.38 5,100 10,000 -0.2
22/06/2023
25.38
 11,000 25.46 25.79 25.38 1,200 10,000 -0.3
21/06/2023
25.46
 11,000 25.46 26.04 25.38 8,700 10,000 -0.0
20/06/2023
25.46
 24,300 25.87 26.20 25.46 16,600 10,000 0.2
19/06/2023
25.87
 16,000 26.12 26.12 25.46 12,700 10,100 0.1
16/06/2023
26.12
 19,600 25.54 26.12 25.30 16,000 10,000 0.2
15/06/2023
25.54
 15,406 25.46 26.12 25.30 12,100 10,000 0.1
14/06/2023
25.46
 14,400 25.71 26.36 25.38 2,500 10,000 -0.2
13/06/2023
25.71
 11,200 25.87 25.87 25.22 0 0 0
12/06/2023
25.87
 12,000 26.04 26.04 25.13 7,500 10,000 -0.1
09/06/2023
26.04
 25,700 25.79 26.53 25.38 21,100 10,000 0.4
08/06/2023
25.79
 17,200 25.87 25.95 25.13 13,900 10,100 0.1
07/06/2023
25.87
 25,500 25.22 26.04 24.89 5,400 10,000 -0.1
06/06/2023
25.22
 11,800 25.38 25.46 24.64 400 10,000 -0.3
05/06/2023
25.38
 12,500 25.54 25.71 24.73 1,700 10,000 -0.3
02/06/2023
25.54
 15,801 25.13 25.71 24.97 600 11,200 -0.3
01/06/2023
25.13
 15,500 25.13 26.12 24.97 400 14,000 -0.4
31/05/2023
25.13
 20,600 26.04 26.36 25.05 16,400 10,000 0.2
30/05/2023
26.04
 5,100 25.46 26.36 25.71 1,800 0 0.1
29/05/2023
25.46
 6,000 26.69 26.85 25.46 700 5,000 -0.1
26/05/2023
26.69
 12,400 26.04 26.69 25.38 7,000 0 0.2
25/05/2023
26.04
 1,300 26.85 26.85 25.46 0 0 0
24/05/2023
26.85
 1,310 26.85 27.34 26.85 1,000 0 0.0
23/05/2023
26.85
 2,001 26.61 27.34 25.87 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
26.61
 5,800 26.69 28.08 24.56 0 1,000 -0.0
19/05/2023
26.69
 5,100 26.61 27.15 26.69 3,800 0 0.1
18/05/2023
26.61
 10,000 27.22 27.22 26.61 0 6,200 -0.2
17/05/2023
27.22
 22,400 27.15 27.37 26.69 2,900 20,000 -0.6
16/05/2023
27.15
 17,900 26.69 27.15 26.61 1,600 17,000 -0.5
15/05/2023
26.69
 4,400 26.61 26.84 26.61 0 1,000 -0.0
12/05/2023
26.61
 7,000 26.77 27.30 26.61 0 6,200 -0.2
11/05/2023
26.77
 11,106 27.60 27.91 26.61 100 11,000 -0.4
10/05/2023
27.60
 19,000 26.61 28.52 26.54 2,100 13,400 -0.4
09/05/2023
26.61
 2,900 27.91 27.91 26.54 0 0 0
08/05/2023
27.91
 100 26.39 27.91 27.91 100 0 0.0
05/05/2023
26.39
 300 27.30 27.75 26.39 100 0 0.0
04/05/2023
27.30
 600 28.29 28.44 26.23 200 0 0.0
28/04/2023
28.29
 10,200 27.07 28.52 26.16 10,100 0 0.4
27/04/2023
27.07
 0 27.07 27.07 27.07 0 0 0
26/04/2023
27.07
 100 26.99 27.07 27.07 0 0 0
25/04/2023
26.99
 1,600 27.15 27.15 26.08 1,100 0 0.0
24/04/2023
27.15
 300 26.84 27.30 26.16 200 0 0.0
21/04/2023
26.84
 600 26.08 27.07 26.08 200 0 0.0
20/04/2023
26.08
 803 26.23 26.92 25.93 300 0 0.0
19/04/2023
26.23
 104 26.16 26.23 26.23 0 0 0
18/04/2023
26.16
 3,100 26.99 26.99 26.16 0 0 0
17/04/2023
26.99
 5,121 26.08 27.30 26.16 4,800 0 0.2
14/04/2023
26.08
 400 26.77 26.84 25.93 200 0 0.0
13/04/2023
26.77
 503 26.46 26.77 25.93 0 0 0
12/04/2023
26.46
 500 26.61 26.77 26.46 0 0 0
11/04/2023
26.61
 2,900 26.46 26.69 25.93 2,000 1,700 0.0
10/04/2023
26.46
 5,638 26.46 26.77 26.46 0 2,000 -0.1
07/04/2023
26.46
 100 26.31 26.46 26.46 100 0 0.0
06/04/2023
26.31
 2,200 26.84 26.84 25.70 200 0 0.0
05/04/2023
26.84
 500 26.77 26.84 26.77 0 0 0
04/04/2023
26.77
 300 26.61 26.77 26.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |