Tổng Công ty cổ phần May Việt Tiến (vgg)

44.40
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
(2025-12-30) 		0.30 0.70% 49,700 0 0
42.60
44.40
44.40
2 tháng
(2025-12-01) 		-0.21 -0.49% 87,300 -7,400 -0.3
42.04
44.60
44.40
3 tháng
(2025-10-31) 		-0.12 -0.27% 122,600 -15,000 -0.7
42.04
44.60
44.40
6 tháng
(2025-08-04) 		-2.27 -4.99% 313,700 -19,700 -0.9
41.16
46.25
44.40
12 tháng
(2025-02-03) 		0.17 0.40% 1,609,966 -13,700 -0.6
31.68
47.42
44.40
24 tháng
(2024-02-15) 		12.89 42.54% 4,664,710 -27,810 -1.0
30.14
47.42
44.40
36 tháng
(2023-02-14) 		16.09 59.34% 9,623,454 31,690 3.2
26.36
47.42
44.40
60 tháng
(2021-02-24) 		9.40 27.82% 14,561,183 1,022,090 47.5
23.92
47.42
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2022
28.95
 200 30.30 30.30 28.95 0 0 0
21/12/2022
30.30
 100 29.42 30.30 30.30 100 0 0.0
20/12/2022
29.42
 1,201 28.39 29.42 27.11 600 0 0.0
19/12/2022
28.39
 400 29.50 31.10 28.39 200 0 0.0
16/12/2022
29.50
 220 27.99 29.50 29.42 200 0 0.0
15/12/2022
27.99
 1,500 32.22 32.22 27.99 100 0 0.0
14/12/2022
32.22
 400 28.07 32.22 30.30 400 0 0.0
13/12/2022
28.07
 1,500 27.51 30.06 28.07 1,100 0 0.0
12/12/2022
27.51
 1,600 27.91 31.10 27.51 300 0 0.0
09/12/2022
27.91
 3,000 33.01 33.01 27.91 100 0 0.0
08/12/2022
33.01
 500 29.98 33.01 31.10 500 0 0.0
07/12/2022
29.98
 900 29.82 31.42 27.75 700 0 0.0
06/12/2022
29.82
 1,400 32.69 32.69 27.11 200 1,200 -0.0
05/12/2022
32.69
 9,700 30.22 33.49 26.39 8,600 0 0.3
02/12/2022
30.22
 7,700 30.22 30.22 29.90 7,700 0 0.3
01/12/2022
30.22
 6,000 29.34 30.86 26.87 5,400 0 0.2
30/11/2022
29.34
 19,605 25.52 29.34 25.12 18,500 100 0.6
29/11/2022
25.52
 3,400 25.20 26.15 25.44 3,300 0 0.1
28/11/2022
25.20
 16,200 24.96 25.28 24.72 500 0 0.0
25/11/2022
24.96
 3,400 24.32 25.04 24.64 1,800 0 0.1
24/11/2022
24.32
 700 24.32 25.12 24.24 300 0 0.0
23/11/2022
24.32
 3,500 24.88 24.88 24.16 100 0 0.0
22/11/2022
24.88
 2,000 23.92 25.28 23.92 200 0 0.0
21/11/2022
23.92
 7,800 24.64 25.52 23.92 2,700 0 0.1
18/11/2022
24.64
 6,300 23.92 25.36 23.92 200 0 0.0
17/11/2022
23.92
 25,500 25.52 26.15 23.84 5,000 0 0.2
16/11/2022
25.52
 5,800 25.92 26.71 25.44 5,300 0 0.2
15/11/2022
25.92
 4,000 25.60 26.71 23.12 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |