Tổng Công ty cổ phần May Việt Tiến (vgg)

38.60
-0.30
(-0.77%)
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
(2026-05-20) 		-0.86 -2.16% 46,100 300 0
38.60
41.48
38.60
2 tháng
(2026-04-20) 		-1.34 -3.32% 73,700 -100 0
38.60
41.48
38.60
3 tháng
(2026-03-23) 		-1.24 -3.09% 84,800 200 0
38.60
41.48
38.60
6 tháng
(2025-12-22) 		-2 -4.89% 361,700 700 0.0
38.60
42.34
38.60
12 tháng
(2025-06-24) 		-4.73 -10.82% 708,300 -18,000 -0.8
38.60
45.22
38.60
24 tháng
(2024-07-01) 		4.39 12.69% 3,093,530 -25,010 -1.0
30.21
45.22
38.60
36 tháng
(2023-07-05) 		11.57 42.20% 9,140,244 47,990 3.6
27.43
45.22
38.60
60 tháng
(2021-07-15) 		9.41 31.82% 13,623,148 846,890 38.7
22.81
45.22
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
26.61
 7,119 27.98 27.98 25.70 300 2,800 -0.1
31/03/2023
27.98
 13,609 26.23 27.98 25.93 12,200 1,200 0.4
30/03/2023
26.23
 9,050 26.92 28.44 26.08 2,700 0 0.1
29/03/2023
26.92
 2,800 25.85 26.92 26.08 1,500 1,300 0.0
28/03/2023
25.85
 2,801 26.84 26.84 25.85 400 100 0.0
27/03/2023
26.84
 1,000 27.15 27.15 26.08 200 500 -0.0
24/03/2023
27.15
 100 26.84 27.15 27.15 100 0 0.0
23/03/2023
26.84
 0 26.84 26.84 26.84 300 700 -0.0
22/03/2023
26.84
 0 26.99 26.84 26.84 0 0 0
21/03/2023
26.99
 202 26.61 26.99 26.61 200 0 0.0
20/03/2023
26.61
 100 26.46 26.61 26.61 100 0 0.0
17/03/2023
26.46
 1,800 26.61 26.61 26.16 400 1,000 -0.0
16/03/2023
26.61
 700 27.22 27.22 25.93 100 500 -0.0
15/03/2023
27.22
 3,310 26.16 29.28 26.08 3,100 0 0.1
14/03/2023
26.16
 203 25.93 26.16 26.16 0 0 0
13/03/2023
25.93
 1,000 26.69 26.69 24.41 100 500 -0.0
10/03/2023
26.69
 0 26.69 26.69 26.69 0 0 0
09/03/2023
26.69
 0 27.07 26.69 26.69 0 0 0
08/03/2023
27.07
 5 26.69 27.07 26.69 0 0 0
07/03/2023
26.69
 0 27.07 26.69 26.69 0 0 0
06/03/2023
27.07
 1,000 26.69 27.07 26.46 0 0 0
03/03/2023
26.69
 0 26.69 26.69 26.69 0 0 0
02/03/2023
26.69
 103 25.85 26.69 26.69 100 0 0.0
01/03/2023
25.85
 5,900 27.98 27.98 25.85 0 2,600 -0.1
28/02/2023
27.98
 3,900 26.16 27.98 26.01 3,000 800 0.1
27/02/2023
26.16
 1,600 27.68 28.06 25.55 800 0 0.0
24/02/2023
27.68
 3,900 26.61 27.68 26.23 3,900 0 0.1
23/02/2023
26.61
 1,701 26.61 26.61 25.25 200 1,200 -0.0
22/02/2023
26.61
 400 26.54 27.30 26.01 300 0 0.0
21/02/2023
26.54
 100 25.63 26.54 26.54 100 0 0.0
20/02/2023
25.63
 103 26.08 26.08 25.63 0 0 0
16/02/2023
26.08
 5,310 26.99 26.99 25.55 200 3,000 -0.1
15/02/2023
26.99
 100 25.85 26.99 26.99 100 0 0.0
14/02/2023
25.85
 1,600 27.60 27.75 25.85 100 0 0.0
13/02/2023
27.60
 4,500 26.61 28.52 25.85 500 0 0.0
10/02/2023
26.61
 1,101 26.39 28.06 26.61 200 100 0.0
09/02/2023
26.39
 911 27.45 27.45 26.39 100 0 0.0
08/02/2023
27.45
 1,800 27.37 28.52 26.99 200 0 0.0
07/02/2023
27.37
 500 28.90 28.90 27.37 100 0 0.0
06/02/2023
28.90
 710 27.37 28.90 28.90 100 500 -0.0
03/02/2023
27.37
 800 26.99 29.50 27.37 300 500 -0.0
02/02/2023
26.99
 2,601 27.91 29.66 26.77 100 2,200 -0.1
01/02/2023
27.91
 0 29.66 27.91 29.66 0 0 0
31/01/2023
29.66
 13,000 28.74 29.66 27.37 3,900 6,000 -0.1
30/01/2023
28.74
 702 27.30 28.74 27.37 700 100 0.0
27/01/2023
27.30
 200 27.22 27.30 27.22 200 0 0.0
19/01/2023
27.22
 600 26.69 27.22 25.78 0 0 0
18/01/2023
26.69
 900 26.61 26.69 25.85 100 0 0.0
17/01/2023
26.61
 1,100 26.61 26.61 25.63 0 600 -0.0
16/01/2023
26.61
 800 26.08 27.37 26.61 100 0 0.0
13/01/2023
26.08
 1,000 25.55 27.37 25.78 100 800 -0.0
12/01/2023
25.55
 1,300 26.61 27.22 25.47 100 0 0.0
11/01/2023
26.61
 600 26.16 29.96 26.61 100 200 -0.0
10/01/2023
26.16
 3,400 26.99 28.29 25.85 200 1,200 -0.0
09/01/2023
26.99
 1,163 28.82 28.82 25.93 100 100 0.0
06/01/2023
28.82
 2,303 29.73 29.73 26.61 1,100 100 0.0
05/01/2023
29.73
 0 30.42 29.73 30.42 0 0 0
04/01/2023
30.42
 50 29.73 30.42 29.73 0 0 0
03/01/2023
29.73
 0 29.73 29.73 29.73 0 0 0
30/12/2022
29.73
 0 30.42 29.73 30.42 0 0 0
29/12/2022
30.42
 2,550 28.13 31.10 27.07 2,200 0 0.1
28/12/2022
28.13
 2,762 27.75 28.13 25.25 2,200 0 0.1
27/12/2022
27.75
 0 27.75 27.75 27.75 0 0 0
26/12/2022
27.75
 0 27.75 27.75 27.75 0 0 0
23/12/2022
27.75
 0 27.60 27.75 27.60 0 0 0
22/12/2022
27.60
 200 28.90 28.90 27.60 0 0 0
21/12/2022
28.90
 100 28.06 28.90 28.90 100 0 0.0
20/12/2022
28.06
 1,201 27.07 28.06 25.85 600 0 0.0
19/12/2022
27.07
 400 28.13 29.66 27.07 200 0 0.0
16/12/2022
28.13
 220 26.69 28.13 28.06 200 0 0.0
15/12/2022
26.69
 1,500 30.72 30.72 26.69 100 0 0.0
14/12/2022
30.72
 400 26.77 30.72 28.90 400 0 0.0
13/12/2022
26.77
 1,500 26.23 28.67 26.77 1,100 0 0.0
12/12/2022
26.23
 1,600 26.61 29.66 26.23 300 0 0.0
09/12/2022
26.61
 3,000 31.48 31.48 26.61 100 0 0.0
08/12/2022
31.48
 500 28.59 31.48 29.66 500 0 0.0
07/12/2022
28.59
 900 28.44 29.96 26.46 700 0 0.0
06/12/2022
28.44
 1,400 31.18 31.18 25.85 200 1,200 -0.0
05/12/2022
31.18
 9,700 28.82 31.94 25.17 8,600 0 0.3
02/12/2022
28.82
 7,700 28.82 28.82 28.52 7,700 0 0.3
01/12/2022
28.82
 6,000 27.98 29.43 25.63 5,400 0 0.2
30/11/2022
27.98
 19,605 24.33 27.98 23.95 18,500 100 0.6
29/11/2022
24.33
 3,400 24.03 24.94 24.26 3,300 0 0.1
28/11/2022
24.03
 16,200 23.80 24.10 23.57 500 0 0.0
25/11/2022
23.80
 3,400 23.19 23.88 23.50 1,800 0 0.1
24/11/2022
23.19
 700 23.19 23.95 23.12 300 0 0.0
23/11/2022
23.19
 3,500 23.72 23.72 23.04 100 0 0.0
22/11/2022
23.72
 2,000 22.81 24.10 22.81 200 0 0.0
21/11/2022
22.81
 7,800 23.50 24.33 22.81 2,700 0 0.1
18/11/2022
23.50
 6,300 22.81 24.18 22.81 200 0 0.0
17/11/2022
22.81
 25,500 24.33 24.94 22.74 5,000 0 0.2
16/11/2022
24.33
 5,800 24.71 25.47 24.26 5,300 0 0.2
15/11/2022
24.71
 4,000 24.41 25.47 22.05 3,100 0 0.1
14/11/2022
24.41
 20,300 24.71 24.71 22.20 16,300 0 0.5
11/11/2022
24.71
 7,200 23.95 25.85 22.81 4,600 0 0.1
10/11/2022
23.95
 300 26.01 26.01 23.72 100 0 0.0
09/11/2022
26.01
 100 25.47 26.01 26.01 100 0 0.0
08/11/2022
25.47
 1,800 26.61 26.61 25.47 1,300 0 0.0
07/11/2022
26.61
 4,201 25.78 26.92 25.09 2,500 0 0.1
04/11/2022
25.78
 900 25.85 26.31 25.09 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |