Tổng Công ty cổ phần May Việt Tiến (vgg)

42.20
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
(2026-04-01) 		0.10 0.24% 12,200 300 0
41.70
42.40
42.20
2 tháng
(2026-03-02) 		-0.30 -0.71% 55,900 300 0
40.50
42.90
42.20
3 tháng
(2026-02-02) 		-1.70 -3.87% 222,000 800 0.0
40.50
43.90
42.20
6 tháng
(2025-11-03) 		-1.02 -2.35% 344,400 -14,200 -0.6
40.50
44.60
42.20
12 tháng
(2025-05-06) 		3.99 10.46% 955,300 -17,600 -0.8
38.02
47.42
42.20
24 tháng
(2024-05-13) 		9.23 28% 4,005,423 7,990 0.3
31.68
47.42
42.20
36 tháng
(2023-05-17) 		13.65 47.83% 9,680,863 47,090 3.7
26.36
47.42
42.20
60 tháng
(2021-05-27) 		9.62 29.54% 13,759,668 853,790 39.0
23.92
47.42
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |