Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |