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)
25/05/2023
27.30
 1,300 28.16 28.16 26.70 0 0 0
24/05/2023
28.16
 1,310 28.16 28.68 28.16 1,000 0 0.0
23/05/2023
28.16
 2,001 27.90 28.68 27.13 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
27.90
 5,800 27.99 29.45 25.76 0 1,000 -0.0
19/05/2023
27.99
 5,100 27.91 28.47 27.99 3,800 0 0.1
18/05/2023
27.91
 10,000 28.55 28.55 27.91 0 6,200 -0.2
17/05/2023
28.55
 22,400 28.47 28.71 27.99 2,900 20,000 -0.6
16/05/2023
28.47
 17,900 27.99 28.47 27.91 1,600 17,000 -0.5
15/05/2023
27.99
 4,400 27.91 28.15 27.91 0 1,000 -0.0
12/05/2023
27.91
 7,000 28.07 28.63 27.91 0 6,200 -0.2
11/05/2023
28.07
 11,106 28.95 29.26 27.91 100 11,000 -0.4
10/05/2023
28.95
 19,000 27.91 29.90 27.83 2,100 13,400 -0.4
09/05/2023
27.91
 2,900 29.26 29.26 27.83 0 0 0
08/05/2023
29.26
 100 27.67 29.26 29.26 100 0 0.0
05/05/2023
27.67
 300 28.63 29.11 27.67 100 0 0.0
04/05/2023
28.63
 600 29.66 29.82 27.51 200 0 0.0
28/04/2023
29.66
 10,200 28.39 29.90 27.43 10,100 0 0.4
27/04/2023
28.39
 0 28.39 28.39 28.39 0 0 0
26/04/2023
28.39
 100 28.31 28.39 28.39 0 0 0
25/04/2023
28.31
 1,600 28.47 28.47 27.35 1,100 0 0.0
24/04/2023
28.47
 300 28.15 28.63 27.43 200 0 0.0
21/04/2023
28.15
 600 27.35 28.39 27.35 200 0 0.0
20/04/2023
27.35
 803 27.51 28.23 27.19 300 0 0.0
19/04/2023
27.51
 104 27.43 27.51 27.51 0 0 0
18/04/2023
27.43
 3,100 28.31 28.31 27.43 0 0 0
17/04/2023
28.31
 5,121 27.35 28.63 27.43 4,800 0 0.2
14/04/2023
27.35
 400 28.07 28.15 27.19 200 0 0.0
13/04/2023
28.07
 503 27.75 28.07 27.19 0 0 0
12/04/2023
27.75
 500 27.91 28.07 27.75 0 0 0
11/04/2023
27.91
 2,900 27.75 27.99 27.19 2,000 1,700 0.0
10/04/2023
27.75
 5,638 27.75 28.07 27.75 0 2,000 -0.1
07/04/2023
27.75
 100 27.59 27.75 27.75 100 0 0.0
06/04/2023
27.59
 2,200 28.15 28.15 26.95 200 0 0.0
05/04/2023
28.15
 500 28.07 28.15 28.07 0 0 0
04/04/2023
28.07
 300 27.91 28.07 28.07 0 0 0
03/04/2023
27.91
 7,119 29.34 29.34 26.95 300 2,800 -0.1
31/03/2023
29.34
 13,609 27.51 29.34 27.19 12,200 1,200 0.4
30/03/2023
27.51
 9,050 28.23 29.82 27.35 2,700 0 0.1
29/03/2023
28.23
 2,800 27.11 28.23 27.35 1,500 1,300 0.0
28/03/2023
27.11
 2,801 28.15 28.15 27.11 400 100 0.0
27/03/2023
28.15
 1,000 28.47 28.47 27.35 200 500 -0.0
24/03/2023
28.47
 100 28.15 28.47 28.47 100 0 0.0
23/03/2023
28.15
 0 28.15 28.15 28.15 300 700 -0.0
22/03/2023
28.15
 0 28.31 28.15 28.15 0 0 0
21/03/2023
28.31
 202 27.91 28.31 27.91 200 0 0.0
20/03/2023
27.91
 100 27.75 27.91 27.91 100 0 0.0
17/03/2023
27.75
 1,800 27.91 27.91 27.43 400 1,000 -0.0
16/03/2023
27.91
 700 28.55 28.55 27.19 100 500 -0.0
15/03/2023
28.55
 3,310 27.43 30.70 27.35 3,100 0 0.1
14/03/2023
27.43
 203 27.19 27.43 27.43 0 0 0
13/03/2023
27.19
 1,000 27.99 27.99 25.60 100 500 -0.0
10/03/2023
27.99
 0 27.99 27.99 27.99 0 0 0
09/03/2023
27.99
 0 28.39 27.99 27.99 0 0 0
08/03/2023
28.39
 5 27.99 28.39 27.99 0 0 0
07/03/2023
27.99
 0 28.39 27.99 27.99 0 0 0
06/03/2023
28.39
 1,000 27.99 28.39 27.75 0 0 0
03/03/2023
27.99
 0 27.99 27.99 27.99 0 0 0
02/03/2023
27.99
 103 27.11 27.99 27.99 100 0 0.0
01/03/2023
27.11
 5,900 29.34 29.34 27.11 0 2,600 -0.1
28/02/2023
29.34
 3,900 27.43 29.34 27.27 3,000 800 0.1
27/02/2023
27.43
 1,600 29.03 29.42 26.79 800 0 0.0
24/02/2023
29.03
 3,900 27.91 29.03 27.51 3,900 0 0.1
23/02/2023
27.91
 1,701 27.91 27.91 26.47 200 1,200 -0.0
22/02/2023
27.91
 400 27.83 28.63 27.27 300 0 0.0
21/02/2023
27.83
 100 26.87 27.83 27.83 100 0 0.0
20/02/2023
26.87
 103 27.35 27.35 26.87 0 0 0
16/02/2023
27.35
 5,310 28.31 28.31 26.79 200 3,000 -0.1
15/02/2023
28.31
 100 27.11 28.31 28.31 100 0 0.0
14/02/2023
27.11
 1,600 28.95 29.11 27.11 100 0 0.0
13/02/2023
28.95
 4,500 27.91 29.90 27.11 500 0 0.0
10/02/2023
27.91
 1,101 27.67 29.42 27.91 200 100 0.0
09/02/2023
27.67
 911 28.79 28.79 27.67 100 0 0.0
08/02/2023
28.79
 1,800 28.71 29.90 28.31 200 0 0.0
07/02/2023
28.71
 500 30.30 30.30 28.71 100 0 0.0
06/02/2023
30.30
 710 28.71 30.30 30.30 100 500 -0.0
03/02/2023
28.71
 800 28.31 30.94 28.71 300 500 -0.0
02/02/2023
28.31
 2,601 29.26 31.10 28.07 100 2,200 -0.1
01/02/2023
29.26
 0 31.10 29.26 31.10 0 0 0
31/01/2023
31.10
 13,000 30.14 31.10 28.71 3,900 6,000 -0.1
30/01/2023
30.14
 702 28.63 30.14 28.71 700 100 0.0
27/01/2023
28.63
 200 28.55 28.63 28.55 200 0 0.0
19/01/2023
28.55
 600 27.99 28.55 27.03 0 0 0
18/01/2023
27.99
 900 27.91 27.99 27.11 100 0 0.0
17/01/2023
27.91
 1,100 27.91 27.91 26.87 0 600 -0.0
16/01/2023
27.91
 800 27.35 28.71 27.91 100 0 0.0
13/01/2023
27.35
 1,000 26.79 28.71 27.03 100 800 -0.0
12/01/2023
26.79
 1,300 27.91 28.55 26.71 100 0 0.0
11/01/2023
27.91
 600 27.43 31.42 27.91 100 200 -0.0
10/01/2023
27.43
 3,400 28.31 29.66 27.11 200 1,200 -0.0
09/01/2023
28.31
 1,163 30.22 30.22 27.19 100 100 0.0
06/01/2023
30.22
 2,303 31.18 31.18 27.91 1,100 100 0.0
05/01/2023
31.18
 0 31.90 31.18 31.90 0 0 0
04/01/2023
31.90
 50 31.18 31.90 31.18 0 0 0
03/01/2023
31.18
 0 31.18 31.18 31.18 0 0 0
30/12/2022
31.18
 0 31.90 31.18 31.90 0 0 0
29/12/2022
31.90
 2,550 29.50 32.61 28.39 2,200 0 0.1
28/12/2022
29.50
 2,762 29.11 29.50 26.47 2,200 0 0.1
27/12/2022
29.11
 0 29.11 29.11 29.11 0 0 0
26/12/2022
29.11
 0 29.11 29.11 29.11 0 0 0
23/12/2022
29.11
 0 28.95 29.11 28.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |