Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	12.80	908,500	12.80	12.90	12.50	0	0	0
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
01/12/2025	12.24	493,400	12.43	12.63	12.24	0	0	0
28/11/2025	12.43	766,400	12.24	12.63	12.14	0	0	0
27/11/2025	12.24	341,200	12.24	12.33	12.14	0	0	0
26/11/2025	12.24	500,600	12.14	12.33	12.14	5,700	2,000	0.0
25/11/2025	12.14	901,000	12.43	12.53	12.04	0	0	0
24/11/2025	12.43	386,500	12.33	12.53	12.24	0	1,000	-0.0
21/11/2025	12.43	908,100	12.43	12.53	12.24	0	0	0
20/11/2025	12.63	648,000	12.92	12.92	12.43	0	100	-0.0
19/11/2025	12.82	2,283,100	12.63	13.21	12.63	0	0	0
18/11/2025	12.63	1,629,800	12.53	12.73	12.24	0	0	0
17/11/2025	12.53	828,300	12.53	12.73	12.33	0	0	0
14/11/2025	12.43	610,300	12.43	12.53	12.24	0	0	0
13/11/2025	12.43	2,106,100	12.04	12.63	12.04	0	0	0
12/11/2025	12.04	489,800	11.94	12.14	11.94	100	1,000	-0.0
11/11/2025	11.94	463,100	11.75	12.04	11.75	0	0	0
10/11/2025	11.75	574,900	11.75	11.94	11.65	0	0	0
07/11/2025	11.84	595,700	12.14	12.24	11.75	0	0	0
06/11/2025	12.14	986,300	11.94	12.33	11.94	0	400	-0.0
05/11/2025	11.94	515,900	11.75	12.04	11.65	0	0	0
04/11/2025	11.84	957,300	12.04	12.04	11.45	400	0	0.0
03/11/2025	12.04	788,100	12.33	12.33	11.84	0	0	0
31/10/2025	12.24	1,861,200	11.75	12.43	11.75	2,100	0	0.0
30/10/2025	11.75	351,100	11.75	11.94	11.55	3,000	0	0.0
29/10/2025	11.65	222,800	11.75	11.75	11.55	0	0	0
28/10/2025	11.75	329,900	11.84	11.84	11.35	0	0	0
27/10/2025	11.75	923,600	11.55	12.14	11.55	0	700	-0.0
24/10/2025	11.26	397,000	11.45	11.45	10.87	200	0	0.0
23/10/2025	11.35	144,900	11.26	11.55	11.26	0	0	0
22/10/2025	11.35	209,800	11.26	11.45	11.16	0	0	0
21/10/2025	11.35	680,100	11.35	11.45	10.96	0	0	0
20/10/2025	10.87	1,076,400	11.65	11.94	10.87	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 (2026-02-23)	-1.80	-12.59%	63,838,000	596,800	9.3	12.10 16 12.80
2 tháng (2026-01-16)	-1.40	-10.07%	104,813,600	597,900	9.6	12.10 16 12.80
3 tháng (2025-12-17)	0.46	3.82%	129,546,200	585,100	9.5	11.84 16 12.80
6 tháng (2025-09-18)	0.56	4.67%	170,247,200	590,100	9.5	10.87 16 12.80
12 tháng (2025-03-24)	-0.62	-4.70%	355,298,100	599,935	9.8	7.93 16 12.80
24 tháng (2024-03-27)	0.49	4.09%	803,677,851	2,956,035	31.8	7.93 17.42 12.80
36 tháng (2023-04-03)	2.05	19.61%	950,515,347	5,828,235	68.1	7.93 17.42 12.80
60 tháng (2021-04-12)	-2.81	-18.34%	2,328,008,675	5,905,935	78.2	6.69 27.14 12.80

Tập đoàn Dệt May Việt Nam (vgt)

THỐNG KÊ GIAO DỊCH