Tập đoàn Dệt May Việt Nam (vgt)

12.40
-0.20
(-1.59%)
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) 		-1.50 -10.49% 65,054,800 596,800 9.3
12.10
16
12.80
2 tháng
(2026-01-19) 		-0.71 -5.24% 103,691,000 597,700 9.6
12.10
16
12.80
3 tháng
(2025-12-18) 		0.66 5.45% 130,322,400 585,100 9.5
11.84
16
12.80
6 tháng
(2025-09-19) 		0.76 6.31% 170,846,500 590,100 9.5
10.87
16
12.80
12 tháng
(2025-03-24) 		-0.32 -2.42% 356,514,900 599,935 9.8
7.93
16
12.80
24 tháng
(2024-03-28) 		0.79 6.58% 804,421,782 2,717,035 28.9
7.93
17.42
12.80
36 tháng
(2023-04-03) 		2.35 22.48% 951,732,147 5,828,235 68.1
7.93
17.42
12.80
60 tháng
(2021-04-13) 		-1.80 -12.30% 2,326,186,809 5,905,935 78.2
6.69
27.14
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
9.53
 253,801 9.44 9.72 9.44 0 0 0
22/12/2022
9.44
 219,101 9.35 9.90 9.17 0 20,000 -0.2
21/12/2022
9.35
 289,127 9.44 9.81 9.08 0 0 0
20/12/2022
9.44
 415,356 10.08 10.27 9.44 400 0 0.0
19/12/2022
10.08
 611,230 10.54 10.73 10.08 0 0 0
16/12/2022
10.54
 601,810 10.73 10.73 10.27 0 0 0
15/12/2022
10.73
 1,116,010 10.08 10.73 9.99 10,000 0 0.1
14/12/2022
10.08
 193,703 10.18 10.27 9.90 0 0 0
13/12/2022
10.18
 300,964 10.08 10.27 9.81 0 0 0
12/12/2022
10.08
 405,644 10.27 10.63 9.99 0 0 0
09/12/2022
10.27
 385,853 10.18 10.54 9.72 0 0 0
08/12/2022
10.18
 561,360 10.18 10.54 9.53 0 0 0
07/12/2022
10.18
 299,392 10.18 10.45 9.99 0 0 0
06/12/2022
10.18
 931,751 10.36 11.37 10.08 0 0 0
05/12/2022
10.36
 652,721 10.36 10.73 10.36 8,000 0 0.1
02/12/2022
10.36
 400,500 9.99 10.36 9.72 0 0 0
01/12/2022
9.99
 832,152 9.81 10.54 9.72 0 0 0
30/11/2022
9.81
 495,149 9.90 10.08 9.53 0 0 0
29/11/2022
9.90
 441,206 9.90 10.08 9.44 3,700 0 0.0
28/11/2022
9.90
 427,583 9.35 9.90 9.26 7,000 0 0.1
25/11/2022
9.35
 388,711 8.80 9.35 8.71 0 0 0
24/11/2022
8.80
 341,400 8.80 8.98 8.43 0 0 0
23/11/2022
8.80
 258,200 9.35 9.35 8.80 0 0 0
22/11/2022
9.35
 538,041 9.35 9.53 9.08 5,000 0 0.1
21/11/2022
9.35
 662,447 8.43 9.44 8.43 0 0 0
18/11/2022
8.43
 898,800 8.07 8.89 7.79 900 10,000 -0.1
17/11/2022
8.07
 1,010,262 7.70 8.07 7.52 0 0 0
16/11/2022
7.70
 1,266,940 6.69 7.70 6.05 55,000 0 0.4
15/11/2022
6.69
 1,494,462 7.52 7.52 6.42 95,000 0 0.7
14/11/2022
7.52
 1,221,665 7.79 7.79 6.88 110,000 0 0.9
11/11/2022
7.79
 895,300 7.61 8.16 7.61 0 400 -0.0
10/11/2022
7.61
 1,445,900 8.89 8.89 7.61 2,000 0 0.0
09/11/2022
8.89
 663,501 8.80 9.08 8.34 0 270,100 -2.6
08/11/2022
8.80
 656,714 8.89 8.98 8.34 0 0 0
07/11/2022
8.89
 783,701 10.18 10.27 8.89 600 0 0.0
04/11/2022
10.18
 557,800 10.73 10.91 9.90 500 150,000 -1.7
03/11/2022
10.73
 330,305 10.82 11.00 10.73 0 0 0
02/11/2022
10.82
 359,800 11.09 11.28 10.82 0 0 0
01/11/2022
11.09
 382,600 11.00 11.28 10.91 0 5,000 -0.1
31/10/2022
11.00
 208,500 11.28 11.46 10.73 500 0 0.0
28/10/2022
11.28
 420,510 11.28 11.55 11.09 0 0 0
27/10/2022
11.28
 427,620 10.63 11.28 10.45 10,000 0 0.1
26/10/2022
10.63
 290,500 10.63 11.18 10.54 0 0 0
25/10/2022
10.63
 1,713,760 12.01 12.38 10.63 0 10,000 -0.1
24/10/2022
12.01
 439,458 12.93 13.11 11.92 0 0 0
21/10/2022
12.93
 501,537 13.84 13.93 12.83 0 0 0
20/10/2022
13.84
 543,100 13.93 14.21 13.75 1,000 0 0.0
19/10/2022
13.93
 251,455 14.03 14.03 13.84 0 0 0
18/10/2022
14.03
 454,400 13.75 14.03 13.57 0 0 0
17/10/2022
13.75
 329,423 13.84 13.84 13.48 0 0 0
14/10/2022
13.84
 866,254 13.66 14.21 13.57 0 0 0
13/10/2022
13.66
 791,100 13.11 14.67 12.93 0 0 0
12/10/2022
13.11
 519,731 12.83 13.20 12.38 0 0 0
11/10/2022
12.83
 589,851 12.74 13.38 12.38 0 0 0
10/10/2022
12.74
 421,624 12.74 12.93 11.92 0 0 0
07/10/2022
12.74
 955,113 13.38 13.38 12.65 0 0 0
06/10/2022
13.38
 516,214 13.84 13.93 13.38 0 0 0
05/10/2022
13.84
 474,101 13.29 13.84 13.11 0 0 0
04/10/2022
13.29
 628,301 13.38 13.66 13.02 0 0 0
03/10/2022
13.38
 549,200 13.75 13.75 13.20 0 0 0
30/09/2022
13.75
 841,122 13.84 13.84 13.20 0 0 0
29/09/2022
13.84
 1,228,300 13.84 14.30 13.57 0 100,000 -1.5
28/09/2022
13.84
 1,161,500 14.58 14.58 13.66 100 0 0.0
27/09/2022
14.58
 340,201 14.67 14.67 14.48 0 0 0
26/09/2022
14.67
 558,000 15.13 15.13 14.48 0 0 0
23/09/2022
15.13
 259,700 15.22 15.31 14.94 0 0 0
22/09/2022
15.22
 158,817 14.94 15.22 14.85 200 0 0.0
21/09/2022
14.94
 545,219 15.03 15.31 14.76 0 0 0
20/09/2022
15.03
 614,387 14.76 15.13 14.67 0 0 0
19/09/2022
14.76
 782,328 15.31 15.31 14.67 0 0 0
16/09/2022
15.31
 517,100 15.58 15.58 15.22 0 0 0
15/09/2022
15.58
 385,412 15.58 15.77 15.58 0 0 0
14/09/2022
15.58
 490,940 15.95 15.95 15.13 0 0 0
13/09/2022
15.95
 815,082 15.49 15.95 15.31 0 0 0
12/09/2022
15.49
 253,379 15.68 15.86 15.49 0 0 0
09/09/2022
15.68
 626,700 15.40 15.77 15.31 0 0 0
08/09/2022
15.40
 729,210 15.77 15.95 15.40 0 0 0
07/09/2022
15.77
 886,790 16.13 16.32 15.58 0 73,500 -1.3
06/09/2022
16.13
 520,820 16.13 16.32 16.04 300 0 0.0
05/09/2022
16.13
 281,201 16.32 16.41 16.04 0 0 0
31/08/2022
16.32
 377,194 16.32 16.41 16.04 0 0 0
30/08/2022
16.32
 698,400 16.04 16.59 16.04 0 0 0
29/08/2022
16.04
 970,206 16.23 16.23 15.68 0 0 0
26/08/2022
16.23
 484,872 16.41 16.59 16.13 0 0 0
25/08/2022
16.41
 529,507 16.50 16.59 16.41 0 0 0
24/08/2022
16.50
 736,535 16.50 16.68 16.23 0 0 0
23/08/2022
16.50
 814,500 16.13 16.68 15.86 0 0 0
22/08/2022
16.13
 1,125,633 16.59 16.59 15.95 0 110,000 -2.0
19/08/2022
16.59
 994,241 16.78 16.87 16.41 0 0 0
18/08/2022
16.78
 941,200 17.05 17.05 16.68 0 0 0
17/08/2022
17.05
 783,900 17.23 17.33 16.96 0 0 0
16/08/2022
17.23
 676,700 17.14 17.23 17.05 0 0 0
15/08/2022
17.14
 929,734 17.14 17.23 17.05 0 0 0
12/08/2022
17.14
 1,491,643 17.23 17.33 14.94 0 0 0
11/08/2022
17.23
 1,124,296 17.69 17.88 17.23 0 0 0
10/08/2022
17.69
 735,860 17.78 17.88 17.51 3,000 0 0.1
09/08/2022
17.78
 2,043,054 17.33 17.88 17.23 0 4,000 -0.1
08/08/2022
17.33
 915,756 17.23 17.60 17.05 6,000 0 0.1
05/08/2022
17.23
 683,210 17.14 17.23 17.05 0 0 0
04/08/2022
17.14
 938,960 17.23 17.51 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |