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)
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
14/11/2022
25.60
 20,300 25.92 25.92 23.28 16,300 0 0.5
11/11/2022
25.92
 7,200 25.12 27.11 23.92 4,600 0 0.1
10/11/2022
25.12
 300 27.27 27.27 24.88 100 0 0.0
09/11/2022
27.27
 100 26.71 27.27 27.27 100 0 0.0
08/11/2022
26.71
 1,800 27.91 27.91 26.71 1,300 0 0.0
07/11/2022
27.91
 4,201 27.03 28.23 26.31 2,500 0 0.1
04/11/2022
27.03
 900 27.11 27.59 26.31 200 0 0.0
03/11/2022
27.11
 1,507 27.91 28.39 27.11 100 0 0.0
02/11/2022
27.91
 1,000 27.11 29.11 27.11 200 0 0.0
01/11/2022
27.11
 13,680 27.11 29.26 26.95 5,200 0 0.2
31/10/2022
27.11
 200 29.18 29.42 27.11 100 0 0.0
28/10/2022
29.18
 100 28.63 29.18 29.18 100 0 0.0
27/10/2022
28.63
 2,700 28.63 29.50 26.39 1,200 0 0.0
26/10/2022
28.63
 0 28.63 28.63 28.63 0 0 0
25/10/2022
28.63
 400 29.42 29.42 28.55 0 0 0
24/10/2022
29.42
 100 29.42 29.42 29.42 100 0 0.0
21/10/2022
29.42
 2,301 29.98 30.06 27.91 200 0 0.0
20/10/2022
29.98
 6,101 30.70 30.70 27.91 100 0 0.0
19/10/2022
30.70
 200 30.22 30.70 30.30 100 0 0.0
18/10/2022
30.22
 100 30.70 30.70 30.22 100 0 0.0
17/10/2022
30.70
 2,400 30.70 30.70 27.99 100 0 0.0
14/10/2022
30.70
 300 30.30 30.70 30.22 200 0 0.0
13/10/2022
30.30
 200 31.50 31.50 28.07 100 0 0.0
12/10/2022
31.50
 0 31.50 31.50 31.50 0 0 0
11/10/2022
31.50
 0 31.50 31.50 31.50 0 0 0
10/10/2022
31.50
 100 31.74 31.74 31.50 100 0 0.0
07/10/2022
31.74
 1,100 31.82 31.82 27.91 600 0 0.0
06/10/2022
31.82
 700 31.82 31.82 29.50 100 0 0.0
05/10/2022
31.82
 2,401 32.29 32.61 31.82 0 0 0
04/10/2022
32.29
 0 32.29 32.29 32.29 0 0 0
03/10/2022
32.29
 0 32.61 32.29 32.61 0 0 0
30/09/2022
32.61
 1,300 32.45 32.61 32.14 1,300 0 0.1
29/09/2022
32.45
 1,200 32.14 32.53 31.34 200 0 0.0
28/09/2022
32.14
 0 32.53 32.14 32.53 0 0 0
27/09/2022
32.53
 307 32.61 32.61 31.90 100 0 0.0
26/09/2022
32.61
 600 32.85 32.85 31.42 100 0 0.0
23/09/2022
32.85
 700 32.37 32.85 32.06 100 0 0.0
22/09/2022
32.37
 0 32.69 32.37 32.69 0 0 0
21/09/2022
32.69
 300 32.29 32.69 32.22 100 0 0.0
20/09/2022
32.29
 1,003 33.09 33.09 32.14 200 0 0.0
19/09/2022
33.09
 1,100 32.29 33.09 32.14 100 0 0.0
16/09/2022
32.29
 500 33.01 33.01 32.29 200 0 0.0
15/09/2022
33.01
 3,200 33.33 33.33 32.37 0 0 0
14/09/2022
33.33
 1 33.33 33.33 33.33 0 0 0
13/09/2022
33.33
 0 33.33 33.33 33.33 0 0 0
12/09/2022
33.33
 100 33.01 33.33 33.33 100 0 0.0
09/09/2022
33.01
 1,100 32.29 33.33 32.14 200 0 0.0
08/09/2022
32.29
 1,300 32.69 32.69 32.29 0 0 0
07/09/2022
32.69
 1,600 32.69 32.69 32.53 0 0 0
06/09/2022
32.69
 2,300 32.77 33.89 32.69 100 0 0.0
05/09/2022
32.77
 12,300 34.69 34.69 32.61 0 0 0
31/08/2022
34.69
 18,300 33.09 35.80 32.61 17,800 0 0.8
30/08/2022
33.09
 2,100 32.85 33.09 32.29 1,100 0 0.0
29/08/2022
32.85
 4,700 33.49 33.49 32.69 0 0 0
26/08/2022
33.49
 900 33.49 33.81 33.41 100 0 0.0
25/08/2022
33.49
 5,700 34.21 34.21 33.01 0 0 0
24/08/2022
34.21
 4,200 34.13 34.21 32.93 200 0 0.0
23/08/2022
34.13
 200 33.97 34.29 34.13 100 0 0.0
22/08/2022
33.97
 600 35.09 35.09 32.85 100 0 0.0
19/08/2022
35.09
 2,217 34.29 35.09 34.21 2,200 0 0.1
18/08/2022
34.29
 100 34.29 34.29 34.29 100 0 0.0
17/08/2022
34.29
 1,434 33.89 35.09 33.33 400 0 0.0
16/08/2022
33.89
 500 33.89 34.29 33.57 200 0 0.0
15/08/2022
33.89
 500 33.89 33.89 33.49 100 0 0.0
12/08/2022
33.89
 0 33.89 33.89 33.89 0 0 0
11/08/2022
33.89
 249 34.29 34.29 33.89 0 0 0
10/08/2022
34.29
 2,000 34.69 34.69 33.49 200 0 0.0
09/08/2022
34.69
 2,000 34.93 34.93 33.33 300 0 0.0
08/08/2022
34.93
 100 34.69 34.93 34.93 100 0 0.0
05/08/2022
34.69
 8,200 35.17 35.17 33.41 100 0 0.0
04/08/2022
35.17
 0 34.85 35.17 35.17 0 0 0
03/08/2022
34.85
 200 34.13 35.48 34.85 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |