Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	11.90	352,900	12	12	11.90	0	0	0
28/04/2026	12	300,100	12.10	12.10	11.90	0	0	0
27/04/2026	12.10	476,800	12	12.10	11.90	0	0	0
24/04/2026	12.10	476,800	12	12.10	11.90	0	0	0
23/04/2026	12	486,700	11.90	12.20	11.80	0	0	0
22/04/2026	12	840,800	12	12.20	11.90	0	0	0
21/04/2026	12	708,800	12.20	12.30	12	0	0	0
20/04/2026	12.20	698,400	12.30	12.40	12.10	0	0	0
17/04/2026	12.30	489,800	12.30	12.30	12.10	0	0	0
16/04/2026	12.20	594,800	12.30	12.40	12	0	500	0
15/04/2026	12.30	612,300	12.50	12.60	12.20	400	0	0
14/04/2026	12.50	837,300	12.40	12.60	12.30	0	0	0
13/04/2026	12.40	929,700	12.10	12.40	12	0	0	0
10/04/2026	12.30	658,900	12.30	12.30	12.10	0	0	0
09/04/2026	12.30	484,000	12.30	12.30	12.10	0	0	0
08/04/2026	12.30	1,313,900	11.90	12.40	11.90	0	0	0
07/04/2026	11.70	642,100	11.80	11.90	11.60	0	0	0
06/04/2026	11.90	424,700	11.90	12	11.70	0	0	0
03/04/2026	11.90	932,200	12.10	12.20	11.80	0	0	0
02/04/2026	12	764,100	12	12.30	12	0	0	0
01/04/2026	12.30	1,163,100	12.30	12.60	12.10	0	0	0
31/03/2026	12.20	744,100	12.20	12.30	12.10	0	0	0
30/03/2026	12.10	1,757,300	12.20	12.30	11.90	10,000	0	0
27/03/2026	12.40	782,300	12.20	12.40	12.10	0	0	0
26/03/2026	12.40	2,150,800	11.90	12.50	11.80	500	0	0
25/03/2026	12.10	1,272,500	12	12.30	11.90	0	0	0
24/03/2026	11.90	1,469,600	11.90	12.30	11.70	0	0	0
23/03/2026	11.70	2,542,200	12.40	12.40	11.50	0	0	0
20/03/2026	12.50	1,047,200	12.30	12.70	12.20	0	0	0
19/03/2026	12.30	1,785,800	12.80	12.80	12.10	0	0	0
18/03/2026	12.80	908,500	12.80	12.90	12.50	0	5,000	-0.1
17/03/2026	12.80	1,216,800	12.70	13	12.60	0	0	0
16/03/2026	12.50	1,336,400	12.70	12.80	12.40	0	0	0
13/03/2026	12.70	1,575,200	12.80	12.90	12.50	0	0	0
12/03/2026	12.90	1,549,900	13.30	13.30	12.70	0	10,000	-0.1
11/03/2026	13.30	3,135,300	12.90	13.40	12.70	0	0	0
10/03/2026	12.90	3,158,500	12.30	13.20	12.30	0	2,000	-0.0
09/03/2026	12.10	6,716,800	14	14	12.10	0	2,000	-0.0
06/03/2026	14	3,713,300	14.70	14.70	13.80	0	0	0
05/03/2026	14.50	4,952,900	15.80	16	14.40	0	1,000	-0.0
04/03/2026	15.70	7,317,500	16.20	16.60	14.80	628,200	11,000	9.6
03/03/2026	16	9,559,400	14.70	16.30	14.60	0	0	0
02/03/2026	14.70	7,463,400	14.30	15	13.30	0	400	-0.0
27/02/2026	14.60	5,177,300	14.40	14.90	14.10	0	5,000	-0.1
26/02/2026	14.40	1,458,500	14.50	14.50	14.10	0	0	0
25/02/2026	14.40	3,522,900	14.20	14.70	14	0	0	0
24/02/2026	14.10	1,271,800	14.20	14.50	13.90	0	0	0
23/02/2026	14.30	1,928,900	13.90	14.30	13.80	0	0	0
13/02/2026	13.70	692,600	13.60	13.70	13.40	0	0	0
12/02/2026	13.50	480,300	13.70	13.70	13.40	0	0	0
11/02/2026	13.40	974,900	12.90	13.60	12.90	0	0	0
10/02/2026	13.20	1,096,600	13.30	13.50	12.90	0	0	0
09/02/2026	13.30	1,094,300	13.50	13.90	13.10	5,000	0	0.1
06/02/2026	13.50	2,769,600	14.30	14.40	13.30	2,000	0	0.0
05/02/2026	14.40	2,340,200	14.90	15.10	14.30	2,000	0	0.0
04/02/2026	14.50	4,082,200	14.90	15.40	14.40	0	400	-0.0
03/02/2026: Cổ tức tiền mặt tỉ lệ: 3%
03/02/2026	15	4,758,800	14.10	15.50	14.10	0	0	0
02/02/2026	13.90	4,630,900	13.51	14.00	13.21	0	0	0
30/01/2026	13.31	1,803,300	13.12	13.61	12.92	0	0	0
29/01/2026	13.12	1,489,400	12.63	13.21	12.33	0	86,500	-1.1
28/01/2026	12.63	1,287,300	12.43	12.73	12.33	0	0	0
27/01/2026	12.43	728,500	12.33	12.53	12.24	0	118,500	-1.5
26/01/2026	12.24	1,756,600	12.82	12.92	11.84	0	0	0
23/01/2026	12.82	1,904,400	13.12	13.41	12.73	0	0	0
22/01/2026	13.12	1,123,700	13.31	13.61	13.12	0	8,100	-0.1
21/01/2026	13.31	1,791,200	13.70	13.70	13.02	205,000	0	2.9
20/01/2026	13.70	1,849,700	13.51	14.00	13.51	400	0	0.0
19/01/2026	13.51	1,981,700	13.90	14.00	13.31	0	0	0
16/01/2026	13.90	2,339,400	14.10	14.39	13.70	500	300	0.0
15/01/2026	14.00	2,567,700	14.00	14.39	13.70	0	0	0
14/01/2026	13.90	3,979,300	13.41	14.19	13.31	0	0	0
13/01/2026	13.41	2,827,600	13.80	13.80	13.02	0	300	-0.0
12/01/2026	13.70	1,926,500	13.70	14.39	13.31	0	300	-0.0
09/01/2026	13.70	4,988,400	12.73	14.29	12.63	0	0	0
08/01/2026	12.63	2,124,000	12.73	13.02	12.53	0	0	0
07/01/2026	12.63	2,185,000	11.94	12.63	11.94	0	0	0
06/01/2026	11.94	285,600	11.84	12.04	11.75	0	0	0
05/01/2026	11.84	351,900	11.94	12.04	11.75	0	0	0
31/12/2025	11.84	179,200	11.94	11.94	11.84	0	2,100	-0.0
30/12/2025	11.94	190,600	12.04	12.04	11.84	0	2,100	-0.0
29/12/2025	12.04	371,100	11.94	12.14	11.94	0	0	0
26/12/2025	11.94	604,600	12.04	12.14	11.84	0	0	0
25/12/2025	12.04	328,400	12.33	12.33	12.04	0	8,000	-0.1
24/12/2025	12.33	207,700	12.24	12.33	12.14	0	0	0
23/12/2025	12.24	445,100	12.14	12.33	12.04	0	0	0
22/12/2025	12.14	210,600	11.94	12.14	11.94	0	0	0
19/12/2025	11.94	238,900	12.14	12.14	11.94	0	0	0
18/12/2025	12.14	279,800	12.14	12.14	12.04	0	0	0
17/12/2025	12.04	440,600	12.04	12.14	11.84	0	0	0
16/12/2025	12.04	449,200	11.94	12.04	11.75	0	100	-0.0
15/12/2025	11.94	631,800	11.84	12.04	11.45	0	17,900	-0.2
12/12/2025	12.04	726,900	12.24	12.33	11.94	0	0	0
11/12/2025	12.24	449,500	12.14	12.33	12.14	0	0	0
10/12/2025	12.14	197,400	12.14	12.24	12.14	0	0	0
09/12/2025	12.24	961,900	12.33	12.33	12.04	0	0	0
08/12/2025	12.24	393,800	12.43	12.43	12.14	0	0	0
05/12/2025	12.43	383,200	12.53	12.63	12.33	100	0	0.0
04/12/2025	12.53	540,700	12.53	12.53	12.33	17,900	0	0.2
03/12/2025	12.43	477,200	12.33	12.53	12.24	0	0	0
02/12/2025	12.33	694,800	12.33	12.43	12.14	0	0	0

Page:
1
2
3
>>

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)	-0.40	-3.25%	14,188,200	-100	0	11.70 12.50 11.90
2 tháng (2026-03-02)	-2.80	-19.05%	80,343,900	607,200	9.3	11.70 16 11.90
3 tháng (2026-02-02)	-2	-14.39%	116,623,700	610,800	9.4	11.70 16 11.90
6 tháng (2025-11-03)	-0.14	-1.16%	183,091,800	592,200	9.4	11.70 16 11.90
12 tháng (2025-05-06)	2.11	21.57%	357,950,200	589,035	9.7	9.79 16 11.90
24 tháng (2024-05-13)	-2.70	-18.51%	805,784,271	-617,065	-11.4	7.93 17.42 11.90
36 tháng (2023-05-17)	1.27	11.90%	966,299,077	5,841,635	68.2	7.93 17.42 11.90
60 tháng (2021-05-27)	-3.94	-24.88%	2,310,510,050	5,883,735	77.7	6.69 27.14 11.90

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH