Tổng Công ty cổ phần May Việt Tiến (vgg)

37
-1.70
(-4.39%)
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
(2026-08-18) 		0.20 0.52% 46,000 0 0
37
43.30
37
2 tháng
(2026-07-20) 		0.80 2.11% 66,800 0 0
37
43.70
37
3 tháng
(2026-06-19) 		0.10 0.26% 103,000 0 0
37
43.70
37
6 tháng
(2026-03-23) 		-1.54 -3.83% 211,900 0 0
35.76
43.70
37
12 tháng
(2025-09-22) 		-4.38 -10.16% 674,200 0 0
35.76
43.70
37
24 tháng
(2024-09-27) 		2.26 6.21% 2,728,627 0 0
30.21
45.87
37
36 tháng
(2023-10-03) 		7.59 24.39% 6,025,312 0 0
27.51
45.87
37
60 tháng
(2021-10-13) 		4.60 13.50% 12,797,136 748,300 32.4
22.81
45.87
37
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 29.96 30.62 29.15 0 0 0
23/08/2023
30.13
 1,310 29.80 30.46 29.23 0 0 0
22/08/2023
29.47
 16,900 29.88 30.62 28.74 0 0 0
21/08/2023
30.29
 16,600 29.23 30.29 29.06 0 0 0
18/08/2023
29.06
 26,800 29.06 32.18 29.06 0 0 0
17/08/2023
32.18
 24,200 31.93 32.34 30.87 0 0 0
16/08/2023
32.34
 106,227 30.62 32.34 30.62 0 0 0
15/08/2023
30.95
 75,900 30.70 31.11 30.46 0 0 0
14/08/2023
30.70
 45,900 30.62 31.03 30.62 0 0 0
11/08/2023
30.62
 89,058 29.96 30.62 29.96 0 0 0
10/08/2023
29.64
 92,100 29.72 29.88 29.56 0 0 0
09/08/2023
29.72
 140,345 28.98 29.72 28.98 0 0 0
08/08/2023
29.15
 38,567 28.65 29.23 28.65 0 0 0
07/08/2023
28.65
 18,217 28.00 28.65 27.92 0 0 0
04/08/2023
28.49
 9,101 28.08 28.49 27.84 0 0 0
03/08/2023
28.00
 7,010 28.82 29.06 27.84 0 0 0
02/08/2023
29.56
 1,800 30.29 30.70 29.06 0 0 0
01/08/2023
31.03
 2,303 28.65 31.03 28.65 0 0 0
31/07/2023
30.29
 39,928 29.56 30.29 28.33 0 0 0
28/07/2023
28.33
 28,335 29.80 29.80 28.33 0 0 0
27/07/2023
30.70
 5,900 30.70 30.78 30.70 0 0 0
26/07/2023
30.05
 17,500 30.29 30.54 29.47 0 0 0
25/07/2023
29.56
 19,705 29.88 30.54 29.56 0 0 0
24/07/2023
29.88
 19,703 29.96 30.95 29.06 0 0 0
21/07/2023
30.05
 27,700 29.96 30.21 28.90 0 0 0
20/07/2023
30.05
 22,800 29.96 30.29 28.74 0 0 0
19/07/2023
29.15
 65,335 30.21 30.70 28.98 0 0 0
18/07/2023
31.11
 36,820 31.52 32.75 29.31 0 0 0
17/07/2023
31.52
 11,201 29.96 33.65 29.47 0 0 0
14/07/2023
29.96
 203,523 32.42 32.42 28.98 0 0 0
13/07/2023
33.57
 9,803 31.93 34.71 31.85 0 0 0
12/07/2023
34.71
 167,123 31.11 34.71 30.37 0 0 0
11/07/2023
31.77
 94,000 30.29 32.75 29.80 0 0 0
10/07/2023
30.54
 8,300 30.95 30.95 30.46 0 0 0
07/07/2023
28.08
 148,610 29.06 29.88 27.75 0 0 0
06/07/2023
28.90
 146,112 26.77 29.06 26.77 0 0 0
05/07/2023
27.02
 341,470 26.61 27.75 26.20 0 0 0
04/07/2023
26.61
 15,600 27.43 27.43 26.20 0 0 0
03/07/2023
27.26
 23,400 26.77 27.43 25.87 0 0 0
30/06/2023
30.70
 5,900 30.70 30.78 30.70 0 0 0
29/06/2023
26.12
 46,200 25.54 26.20 25.54 0 0 0
28/06/2023
26.20
 27,401 25.87 26.20 25.46 0 0 0
27/06/2023
25.46
 40,600 25.71 26.04 25.38 0 0 0
26/06/2023
25.79
 20,200 25.71 25.79 24.97 0 0 0
23/06/2023
25.54
 22,100 25.71 25.79 25.30 0 0 0
22/06/2023
25.38
 11,000 25.79 25.79 25.38 0 0 0
21/06/2023
25.87
 11,000 25.79 26.04 25.38 0 0 0
20/06/2023
30.70
 5,900 30.70 30.78 30.70 0 0 0
19/06/2023
25.87
 16,000 25.63 26.12 25.46 0 0 0
16/06/2023
26.12
 19,600 25.54 26.12 25.30 0 0 0
15/06/2023
25.54
 15,406 25.46 26.12 25.30 0 0 0
14/06/2023
25.46
 14,400 25.71 26.36 25.38 0 0 0
13/06/2023
30.70
 5,900 30.70 30.78 30.70 0 0 0
12/06/2023
25.87
 12,000 25.46 25.95 25.13 0 0 0
09/06/2023
26.04
 25,700 25.71 26.53 25.38 0 0 0
08/06/2023
25.79
 17,200 25.22 25.95 25.13 0 0 0
07/06/2023
25.87
 25,500 25.13 26.04 24.89 0 0 0
06/06/2023
25.22
 11,800 25.38 25.46 24.64 0 0 0
05/06/2023
25.38
 12,500 25.54 25.71 24.73 0 0 0
02/06/2023
25.54
 15,801 25.22 25.71 24.97 0 0 0
01/06/2023
25.13
 15,500 25.54 26.12 24.97 0 0 0
31/05/2023
26.61
 29,900 26.36 26.94 25.05 0 0 0
30/05/2023
26.04
 5,100 26.36 26.36 25.71 0 0 0
29/05/2023
26.36
 11,400 26.69 26.85 25.46 0 0 0
26/05/2023
26.69
 12,400 26.12 26.69 25.38 0 0 0
25/05/2023
26.44
 2,400 26.61 26.61 25.46 0 0 0
24/05/2023
26.85
 1,310 26.85 27.34 26.85 0 0 0
23/05/2023
26.85
 2,001 27.34 27.34 25.87 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
26.61
 6,800 28.08 28.08 24.56 0 0 0
19/05/2023
26.92
 5,300 27.15 27.15 26.69 0 0 0
18/05/2023
26.61
 10,000 27.15 27.15 26.61 0 0 0
17/05/2023
27.22
 22,400 26.69 27.37 26.69 0 0 0
16/05/2023
27.15
 17,900 26.77 27.15 26.61 0 0 0
15/05/2023
26.69
 4,400 26.84 26.84 26.61 0 0 0
12/05/2023
26.61
 7,000 27.30 27.30 26.61 0 0 0
11/05/2023
26.77
 11,106 26.61 27.91 26.61 0 0 0
10/05/2023
27.60
 19,000 27.68 28.52 26.54 0 0 0
09/05/2023
26.61
 2,900 26.61 26.61 26.54 0 0 0
08/05/2023
27.91
 100 27.91 27.91 27.91 0 0 0
05/05/2023
26.39
 300 27.75 27.75 26.39 0 0 0
04/05/2023
27.30
 600 28.44 28.44 26.23 0 0 0
03/05/2023
26.69
 0 26.69 26.69 26.69 0 0 0
02/05/2023
27.37
 800 28.82 29.50 27.37 0 0 0
01/05/2023
29.73
 0 29.73 29.73 29.73 0 0 0
28/04/2023
28.29
 10,200 26.84 28.52 26.16 0 0 0
27/04/2023
27.07
 0 27.07 27.07 27.07 0 0 0
26/04/2023
27.07
 100 27.07 27.07 27.07 0 0 0
25/04/2023
26.99
 1,600 26.08 26.99 26.08 0 0 0
24/04/2023
27.15
 300 27.30 27.30 26.16 0 0 0
21/04/2023
26.84
 600 26.08 27.07 26.08 0 0 0
20/04/2023
26.84
 903 25.93 26.92 25.93 0 0 0
19/04/2023
26.08
 504 26.23 26.23 26.08 0 0 0
18/04/2023
26.16
 3,100 26.84 26.84 26.16 0 0 0
17/04/2023
26.99
 5,121 26.84 27.30 26.16 0 0 0
14/04/2023
26.61
 500 25.93 26.84 25.93 0 0 0
13/04/2023
26.77
 503 25.93 26.77 25.93 0 0 0
12/04/2023
26.46
 500 26.77 26.77 26.46 0 0 0
11/04/2023
28.13
 20,500 26.31 28.13 26.31 0 0 0
10/04/2023
28.90
 10,646 28.44 28.97 28.29 0 0 0
07/04/2023
24.71
 15,600 25.47 25.47 24.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |