Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.90
(2.04%)
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
(2025-11-05) 		-0.10 -0.22% 46,600 -15,000 -0.7
43
45.60
45
2 tháng
(2025-10-06) 		-0.40 -0.89% 134,300 -15,000 -0.7
42.10
45.60
45
3 tháng
(2025-09-08) 		-1.30 -2.83% 157,300 -14,700 -0.6
42.10
46.80
45
6 tháng
(2025-06-09) 		-0.90 -1.98% 411,400 -22,400 -0.8
42.10
48.50
45
12 tháng
(2024-12-10) 		2.53 6.01% 1,810,585 -10,200 -0.5
32.40
48.50
45
24 tháng
(2023-12-18) 		13.78 44.71% 4,767,674 -1,310 -0.1
30.29
48.50
45
36 tháng
(2022-12-21) 		13.61 43.92% 9,597,107 32,090 3.3
26.96
48.50
45
60 tháng
(2020-12-31) 		12.08 37.15% 16,248,306 1,385,290 63.8
24.47
48.50
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
27.97
 5,310 28.95 28.95 27.40 200 3,000 -0.1
15/02/2023
28.95
 100 27.73 28.95 28.95 100 0 0.0
14/02/2023
27.73
 1,600 29.60 29.77 27.73 100 0 0.0
13/02/2023
29.60
 4,500 28.54 30.58 27.73 500 0 0.0
10/02/2023
28.54
 1,101 28.30 30.09 28.54 200 100 0.0
09/02/2023
28.30
 911 29.44 29.44 28.30 100 0 0.0
08/02/2023
29.44
 1,800 29.36 30.58 28.95 200 0 0.0
07/02/2023
29.36
 500 30.99 30.99 29.36 100 0 0.0
06/02/2023
30.99
 710 29.36 30.99 30.99 100 500 -0.0
03/02/2023
29.36
 800 28.95 31.64 29.36 300 500 -0.0
02/02/2023
28.95
 2,601 29.93 31.81 28.71 100 2,200 -0.1
01/02/2023
29.93
 0 31.81 29.93 31.81 0 0 0
31/01/2023
31.81
 13,000 30.83 31.81 29.36 3,900 6,000 -0.1
30/01/2023
30.83
 702 29.28 30.83 29.36 700 100 0.0
27/01/2023
29.28
 200 29.20 29.28 29.20 200 0 0.0
19/01/2023
29.20
 600 28.63 29.20 27.65 0 0 0
18/01/2023
28.63
 900 28.54 28.63 27.73 100 0 0.0
17/01/2023
28.54
 1,100 28.54 28.54 27.48 0 600 -0.0
16/01/2023
28.54
 800 27.97 29.36 28.54 100 0 0.0
13/01/2023
27.97
 1,000 27.40 29.36 27.65 100 800 -0.0
12/01/2023
27.40
 1,300 28.54 29.20 27.32 100 0 0.0
11/01/2023
28.54
 600 28.05 32.13 28.54 100 200 -0.0
10/01/2023
28.05
 3,400 28.95 30.34 27.73 200 1,200 -0.0
09/01/2023
28.95
 1,163 30.91 30.91 27.81 100 100 0.0
06/01/2023
30.91
 2,303 31.89 31.89 28.54 1,100 100 0.0
05/01/2023
31.89
 0 32.62 31.89 32.62 0 0 0
04/01/2023
32.62
 50 31.89 32.62 31.89 0 0 0
03/01/2023
31.89
 0 31.89 31.89 31.89 0 0 0
30/12/2022
31.89
 0 32.62 31.89 32.62 0 0 0
29/12/2022
32.62
 2,550 30.17 33.36 29.03 2,200 0 0.1
28/12/2022
30.17
 2,762 29.77 30.17 27.08 2,200 0 0.1
27/12/2022
29.77
 0 29.77 29.77 29.77 0 0 0
26/12/2022
29.77
 0 29.77 29.77 29.77 0 0 0
23/12/2022
29.77
 0 29.60 29.77 29.60 0 0 0
22/12/2022
29.60
 200 30.99 30.99 29.60 0 0 0
21/12/2022
30.99
 100 30.09 30.99 30.99 100 0 0.0
20/12/2022
30.09
 1,201 29.03 30.09 27.73 600 0 0.0
19/12/2022
29.03
 400 30.17 31.81 29.03 200 0 0.0
16/12/2022
30.17
 220 28.63 30.17 30.09 200 0 0.0
15/12/2022
28.63
 1,500 32.95 32.95 28.63 100 0 0.0
14/12/2022
32.95
 400 28.71 32.95 30.99 400 0 0.0
13/12/2022
28.71
 1,500 28.14 30.75 28.71 1,100 0 0.0
12/12/2022
28.14
 1,600 28.54 31.81 28.14 300 0 0.0
09/12/2022
28.54
 3,000 33.76 33.76 28.54 100 0 0.0
08/12/2022
33.76
 500 30.66 33.76 31.81 500 0 0.0
07/12/2022
30.66
 900 30.50 32.13 28.38 700 0 0.0
06/12/2022
30.50
 1,400 33.44 33.44 27.73 200 1,200 -0.0
05/12/2022
33.44
 9,700 30.91 34.25 26.99 8,600 0 0.3
02/12/2022
30.91
 7,700 30.91 30.91 30.58 7,700 0 0.3
01/12/2022
30.91
 6,000 30.01 31.56 27.48 5,400 0 0.2
30/11/2022
30.01
 19,605 26.10 30.01 25.69 18,500 100 0.6
29/11/2022
26.10
 3,400 25.77 26.75 26.02 3,300 0 0.1
28/11/2022
25.77
 16,200 25.53 25.85 25.28 500 0 0.0
25/11/2022
25.53
 3,400 24.87 25.61 25.20 1,800 0 0.1
24/11/2022
24.87
 700 24.87 25.69 24.79 300 0 0.0
23/11/2022
24.87
 3,500 25.44 25.44 24.71 100 0 0.0
22/11/2022
25.44
 2,000 24.47 25.85 24.47 200 0 0.0
21/11/2022
24.47
 7,800 25.20 26.10 24.47 2,700 0 0.1
18/11/2022
25.20
 6,300 24.47 25.93 24.47 200 0 0.0
17/11/2022
24.47
 25,500 26.10 26.75 24.38 5,000 0 0.2
16/11/2022
26.10
 5,800 26.50 27.32 26.02 5,300 0 0.2
15/11/2022
26.50
 4,000 26.18 27.32 23.65 3,100 0 0.1
14/11/2022
26.18
 20,300 26.50 26.50 23.81 16,300 0 0.5
11/11/2022
26.50
 7,200 25.69 27.73 24.47 4,600 0 0.1
10/11/2022
25.69
 300 27.89 27.89 25.44 100 0 0.0
09/11/2022
27.89
 100 27.32 27.89 27.89 100 0 0.0
08/11/2022
27.32
 1,800 28.54 28.54 27.32 1,300 0 0.0
07/11/2022
28.54
 4,201 27.65 28.87 26.91 2,500 0 0.1
04/11/2022
27.65
 900 27.73 28.22 26.91 200 0 0.0
03/11/2022
27.73
 1,507 28.54 29.03 27.73 100 0 0.0
02/11/2022
28.54
 1,000 27.73 29.77 27.73 200 0 0.0
01/11/2022
27.73
 13,680 27.73 29.93 27.56 5,200 0 0.2
31/10/2022
27.73
 200 29.85 30.09 27.73 100 0 0.0
28/10/2022
29.85
 100 29.28 29.85 29.85 100 0 0.0
27/10/2022
29.28
 2,700 29.28 30.17 26.99 1,200 0 0.0
26/10/2022
29.28
 0 29.28 29.28 29.28 0 0 0
25/10/2022
29.28
 400 30.09 30.09 29.20 0 0 0
24/10/2022
30.09
 100 30.09 30.09 30.09 100 0 0.0
21/10/2022
30.09
 2,301 30.66 30.75 28.54 200 0 0.0
20/10/2022
30.66
 6,101 31.40 31.40 28.54 100 0 0.0
19/10/2022
31.40
 200 30.91 31.40 30.99 100 0 0.0
18/10/2022
30.91
 100 31.40 31.40 30.91 100 0 0.0
17/10/2022
31.40
 2,400 31.40 31.40 28.63 100 0 0.0
14/10/2022
31.40
 300 30.99 31.40 30.91 200 0 0.0
13/10/2022
30.99
 200 32.21 32.21 28.71 100 0 0.0
12/10/2022
32.21
 0 32.21 32.21 32.21 0 0 0
11/10/2022
32.21
 0 32.21 32.21 32.21 0 0 0
10/10/2022
32.21
 100 32.46 32.46 32.21 100 0 0.0
07/10/2022
32.46
 1,100 32.54 32.54 28.54 600 0 0.0
06/10/2022
32.54
 700 32.54 32.54 30.17 100 0 0.0
05/10/2022
32.54
 2,401 33.03 33.36 32.54 0 0 0
04/10/2022
33.03
 0 33.03 33.03 33.03 0 0 0
03/10/2022
33.03
 0 33.36 33.03 33.36 0 0 0
30/09/2022
33.36
 1,300 33.19 33.36 32.87 1,300 0 0.1
29/09/2022
33.19
 1,200 32.87 33.27 32.05 200 0 0.0
28/09/2022
32.87
 0 33.27 32.87 33.27 0 0 0
27/09/2022
33.27
 307 33.36 33.36 32.62 100 0 0.0
26/09/2022
33.36
 600 33.60 33.60 32.13 100 0 0.0
23/09/2022
33.60
 700 33.11 33.60 32.78 100 0 0.0
22/09/2022
33.11
 0 33.44 33.11 33.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |