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)
22/09/2022
33.11
 0 33.44 33.11 33.44 0 0 0
21/09/2022
33.44
 300 33.03 33.44 32.95 100 0 0.0
20/09/2022
33.03
 1,003 33.84 33.84 32.87 200 0 0.0
19/09/2022
33.84
 1,100 33.03 33.84 32.87 100 0 0.0
16/09/2022
33.03
 500 33.76 33.76 33.03 200 0 0.0
15/09/2022
33.76
 3,200 34.09 34.09 33.11 0 0 0
14/09/2022
34.09
 1 34.09 34.09 34.09 0 0 0
13/09/2022
34.09
 0 34.09 34.09 34.09 0 0 0
12/09/2022
34.09
 100 33.76 34.09 34.09 100 0 0.0
09/09/2022
33.76
 1,100 33.03 34.09 32.87 200 0 0.0
08/09/2022
33.03
 1,300 33.44 33.44 33.03 0 0 0
07/09/2022
33.44
 1,600 33.44 33.44 33.27 0 0 0
06/09/2022
33.44
 2,300 33.52 34.66 33.44 100 0 0.0
05/09/2022
33.52
 12,300 35.48 35.48 33.36 0 0 0
31/08/2022
35.48
 18,300 33.84 36.62 33.36 17,800 0 0.8
30/08/2022
33.84
 2,100 33.60 33.84 33.03 1,100 0 0.0
29/08/2022
33.60
 4,700 34.25 34.25 33.44 0 0 0
26/08/2022
34.25
 900 34.25 34.58 34.17 100 0 0.0
25/08/2022
34.25
 5,700 34.99 34.99 33.76 0 0 0
24/08/2022
34.99
 4,200 34.90 34.99 33.68 200 0 0.0
23/08/2022
34.90
 200 34.74 35.07 34.90 100 0 0.0
22/08/2022
34.74
 600 35.88 35.88 33.60 100 0 0.0
19/08/2022
35.88
 2,217 35.07 35.88 34.99 2,200 0 0.1
18/08/2022
35.07
 100 35.07 35.07 35.07 100 0 0.0
17/08/2022
35.07
 1,434 34.66 35.88 34.09 400 0 0.0
16/08/2022
34.66
 500 34.66 35.07 34.33 200 0 0.0
15/08/2022
34.66
 500 34.66 34.66 34.25 100 0 0.0
12/08/2022
34.66
 0 34.66 34.66 34.66 0 0 0
11/08/2022
34.66
 249 35.07 35.07 34.66 0 0 0
10/08/2022
35.07
 2,000 35.48 35.48 34.25 200 0 0.0
09/08/2022
35.48
 2,000 35.72 35.72 34.09 300 0 0.0
08/08/2022
35.72
 100 35.48 35.72 35.72 100 0 0.0
05/08/2022
35.48
 8,200 35.96 35.96 34.17 100 0 0.0
04/08/2022
35.96
 0 35.64 35.96 35.96 0 0 0
03/08/2022
35.64
 200 34.90 36.29 35.64 100 0 0.0
02/08/2022
34.90
 100 34.58 34.90 34.90 0 0 0
01/08/2022
34.58
 10,170 37.92 39.15 34.58 8,300 6,000 0.1
29/07/2022
37.92
 25,500 34.58 37.92 33.68 25,000 0 1.1
28/07/2022
34.58
 70 34.66 34.66 34.58 0 0 0
27/07/2022
34.66
 9,800 34.25 34.82 34.58 9,800 0 0.4
26/07/2022
34.25
 21,500 33.52 34.25 33.44 12,200 0 0.5
25/07/2022
33.52
 1,400 34.58 34.90 33.52 300 0 0.0
22/07/2022
34.58
 800 34.74 34.74 33.60 100 0 0.0
21/07/2022
34.74
 100 35.23 35.23 34.74 0 0 0
20/07/2022
35.23
 7,300 34.01 36.37 34.09 7,200 0 0.3
19/07/2022
34.01
 600 34.09 34.09 33.03 200 0 0.0
18/07/2022
34.09
 8,200 34.09 34.09 33.03 7,200 0 0.3
15/07/2022
34.09
 200 33.44 34.09 34.09 0 0 0
14/07/2022
33.44
 5,400 33.84 34.17 33.44 5,000 0 0.2
13/07/2022
33.84
 1,100 34.17 34.17 32.70 200 0 0.0
12/07/2022
34.17
 100 33.03 34.17 34.17 100 0 0.0
11/07/2022
33.03
 600 34.50 34.50 33.03 0 0 0
08/07/2022
34.50
 5,600 34.25 34.50 33.03 5,000 0 0.2
07/07/2022
34.25
 6,800 34.17 34.74 34.09 6,400 0 0.3
06/07/2022
34.17
 1,100 34.33 34.33 33.68 800 0 0.0
05/07/2022
34.33
 7,700 34.25 34.50 33.60 5,300 0 0.2
04/07/2022
34.25
 200 34.90 35.07 34.25 100 0 0.0
01/07/2022
34.90
 2,600 35.56 35.56 34.17 0 0 0
30/06/2022
35.56
 900 34.90 35.56 34.66 700 0 0.0
29/06/2022
34.90
 1,300 35.23 35.23 34.25 200 0 0.0
28/06/2022
35.23
 4,200 35.15 35.56 34.42 2,000 0 0.1
27/06/2022
35.15
 8,400 35.23 35.72 34.25 2,400 0 0.1
24/06/2022
35.23
 6,400 34.99 35.31 34.42 5,300 0 0.2
23/06/2022
34.99
 4,200 35.07 35.39 33.84 600 0 0.0
22/06/2022
35.07
 7,600 34.90 35.80 34.25 5,700 100 0.2
21/06/2022
34.90
 600 35.07 35.07 33.68 0 0 0
20/06/2022
35.07
 6,300 35.56 35.56 33.84 1,600 0 0.1
17/06/2022
35.56
 19,600 35.96 36.54 33.84 5,000 0 0.2
16/06/2022
35.96
 13,700 34.66 36.62 33.68 7,400 0 0.3
15/06/2022
34.66
 5,800 35.56 36.62 34.33 5,500 0 0.2
14/06/2022
35.56
 2,900 35.72 36.21 33.60 2,400 0 0.1
13/06/2022
35.72
 17,700 35.56 35.72 33.60 6,500 0 0.3
10/06/2022
35.56
 4,400 36.21 37.02 35.56 900 0 0.0
09/06/2022
36.21
 5,600 36.37 38.25 35.15 4,000 0 0.2
08/06/2022
36.37
 51,700 34.50 38.25 33.44 29,600 6,000 1.1
07/06/2022
34.50
 7,600 35.15 35.23 32.62 200 0 0.0
06/06/2022
35.15
 13,800 35.07 35.72 34.42 500 0 0.0
03/06/2022
35.07
 4,400 35.88 35.88 34.42 1,100 0 0.0
02/06/2022
35.88
 4,100 35.64 37.51 34.42 4,000 0 0.2
01/06/2022
35.64
 5,200 36.70 36.70 33.52 1,300 0 0.1
31/05/2022
36.70
 14,500 35.39 36.70 34.17 10,800 0 0.5
30/05/2022
35.39
 4,300 35.39 35.72 33.44 3,600 0 0.2
27/05/2022
35.39
 21,100 34.25 35.56 33.93 18,400 0 0.8
26/05/2022
34.25
 8,000 34.17 34.82 33.44 6,800 0 0.3
25/05/2022
34.17
 6,600 32.70 34.90 32.70 6,200 0 0.3
24/05/2022
32.70
 10,500 33.44 33.60 32.46 1,100 0 0.0
23/05/2022
33.44
 2,400 33.03 34.25 32.70 200 0 0.0
20/05/2022
33.03
 1,100 33.84 33.84 33.03 100 0 0.0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
33.84
 6,000 33.52 34.74 32.78 500 0 0.0
18/05/2022
33.52
 400 34.65 34.74 33.52 100 0 0.0
17/05/2022
34.65
 26,900 33.76 34.82 33.60 20,000 0 0.8
16/05/2022
33.76
 400 34.25 34.41 33.76 100 0 0.0
13/05/2022
34.25
 6,400 34.49 34.90 32.46 200 0 0.0
12/05/2022
34.49
 18,200 35.14 35.14 32.54 200 0 0.0
11/05/2022
35.14
 2,400 34.65 35.14 34.09 1,400 0 0.1
10/05/2022
34.65
 6,100 32.54 34.74 33.27 3,600 0 0.2
09/05/2022
32.54
 50,400 35.79 35.79 32.46 200 0 0.0
06/05/2022
35.79
 6,400 36.03 36.03 34.98 100 0 0.0
05/05/2022
36.03
 3,000 37.25 37.25 35.87 100 0 0.0
04/05/2022
37.25
 5,100 40.50 40.50 35.71 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |