Tập đoàn Dệt May Việt Nam (vgt)

14.80
0.30
(2.07%)
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
(2024-04-09) 		2.50 20.16% 16,162,200 2,426,200 28.8
11.60
14.90
14.90
2 tháng
(2024-03-11) 		2.60 21.14% 28,807,100 4,762,100 57.9
11.60
14.90
14.90
3 tháng
(2024-02-15) 		3.10 26.27% 38,508,900 6,087,900 74.4
11.60
14.90
14.90
6 tháng
(2023-11-13) 		2.90 24.17% 53,288,400 6,096,800 74.5
11.50
14.90
14.90
12 tháng
(2023-05-15) 		3.54 31.22% 154,288,592 6,457,900 79.6
10.97
14.90
14.90
24 tháng
(2022-05-20) 		-2.65 -15.12% 337,990,250 5,894,600 72.0
6.97
19.82
14.90
36 tháng
(2021-05-25) 		-1.31 -8.09% 1,502,244,884 6,499,900 89.1
6.97
28.25
14.90
60 tháng
(2019-06-05) 		5.38 56.49% 1,766,989,503 6,354,620 91.0
5.15
28.25
14.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.90
1.90
 7,217,600 13.30 14.90 13.10 0 500 -0.0
#2 07/05/2024
13.30
1.30
 3,937,000 12.20 13.30 12.20 0 0 0
#3 06/05/2024
12.20
0.20
 483,100 11.50 12.20 11.50 235,000 0 2.8
#4 03/05/2024
12
0.20
 163,400 11.90 12 11.80 138,400 0 1.7
#5 02/05/2024
11.80
-0.20
 32,000 12 12 11.80 0 0 0
#6 26/04/2024
12
0.10
 347,900 11.90 12.10 11.70 319,600 0 3.8
#7 25/04/2024
11.90
-0.10
 88,700 12 12.10 11.80 0 0 0
#8 24/04/2024
12
0.30
 275,600 11.80 12.20 11.70 207,100 0 2.5
#9 23/04/2024
11.70
-0.20
 81,100 11.80 11.80 11.70 0 0 0
#10 22/04/2024
11.90
0.30
 272,300 11.60 12 11.60 201,500 0 2.4
#11 19/04/2024
11.60
-0.10
 802,500 11.70 11.70 11.50 505,200 0 5.9
#12 17/04/2024
11.70
-0.30
 165,400 11.90 11.90 11.60 0 0 0
#13 16/04/2024
12
0.10
 689,100 11.80 12 11.50 500,000 5,000 5.8
#14 15/04/2024
11.90
-0.30
 699,300 12.20 12.20 11.40 324,900 0 3.9
#15 12/04/2024
12.20
0
 245,100 12.20 12.30 12.10 0 0 0
#16 11/04/2024
12.20
0
 136,600 12.20 12.30 12.10 0 0 0
#17 10/04/2024
12.20
-0.20
 91,500 12.40 12.40 12.20 0 0 0
#18 09/04/2024
12.40
0.10
 434,000 12.40 12.40 12.20 0 0 0
#19 08/04/2024
12.30
-0.20
 367,600 12.50 12.60 12.30 0 500 -0.0
#20 05/04/2024
12.50
0
 467,000 12.50 12.60 12.40 220,000 0 2.8
#21 04/04/2024
12.50
-0.10
 654,700 12.60 12.70 12.50 0 0 0
#22 03/04/2024
12.60
-0.10
 612,300 12.70 12.80 12.50 0 300 -0.0
#23 02/04/2024
12.70
0.30
 765,600 12.40 12.70 12.30 217,100 0 2.7
#24 01/04/2024
12.40
-0.10
 179,300 12.40 12.60 12.30 0 0 0
#25 29/03/2024
12.50
0
 483,000 12.50 12.60 12.40 276,200 0 3.5
#26 28/03/2024
12.50
0
 493,100 12.50 12.60 12.40 200,000 0 2.5
#27 27/03/2024
12.50
-0.10
 472,800 12.60 12.60 12.50 250,000 11,000 3.0
#28 26/03/2024
12.60
0.10
 375,800 12.50 12.60 12.30 185,000 0 2.3
#29 25/03/2024
12.50
-0.10
 966,500 12.60 12.60 12.20 250,000 0 3.1
#30 22/03/2024
12.60
-0.10
 429,900 12.70 12.70 12.30 0 0 0
#31 21/03/2024
12.70
0.20
 605,400 12.50 12.70 12.50 5,000 2,000 0.0
#32 20/03/2024
12.50
0
 531,300 12.50 12.60 12.30 200,000 0 2.5
#33 19/03/2024
12.50
-0.10
 208,300 12.60 12.60 12.40 0 0 0
#34 18/03/2024
12.60
0
 926,000 12.60 12.60 12.20 226,700 0 2.8
#35 15/03/2024
12.60
-0.10
 727,200 12.70 12.90 12.40 0 1,000 -0.0
#36 14/03/2024
12.70
-0.20
 339,100 12.90 13 12.60 0 0 0
#37 13/03/2024
12.90
0.40
 2,184,300 12.50 13.10 12.40 3,000 0 0.0
#38 12/03/2024
12.50
0.20
 242,000 12.30 12.50 12.30 100,000 0 1.2
#39 11/03/2024
12.30
-0.20
 613,700 12.50 12.50 12.30 217,700 0 2.7
#40 08/03/2024
12.50
0
 558,600 12.50 12.50 12.30 250,000 0 3.1
#41 07/03/2024
12.50
0
 585,300 12.50 12.60 12.40 250,000 0 3.1
#42 06/03/2024
12.50
-0.10
 451,400 12.60 12.60 12.40 201,000 0 2.5
#43 05/03/2024
12.60
0
 468,300 12.60 12.60 12.40 161,400 0 2.0
#44 04/03/2024
12.60
0.20
 780,700 12.40 12.60 12.30 107,000 0 1.3
#45 01/03/2024
12.40
0.10
 488,800 12.30 12.40 12.30 200,000 0 2.5
#46 29/02/2024
12.30
0.10
 553,500 12.20 12.40 12.10 155,400 0 1.9
#47 28/02/2024
12.20
-0.20
 439,200 12.40 12.40 12.10 0 0 0
#48 27/02/2024
12.40
0
 776,300 12.40 12.40 12.20 0 0 0
#49 26/02/2024
12.40
0.70
 1,346,700 11.70 12.50 11.70 0 0 0
#50 23/02/2024
11.70
-0.20
 808,200 11.90 12 11.70 0 0 0
#51 22/02/2024
11.90
0
 598,400 11.90 12 11.90 0 0 0
#52 21/02/2024
11.90
-0.10
 391,700 12 12 11.80 0 0 0
#53 20/02/2024
12
0
 389,000 12 12.10 11.90 0 0 0
#54 19/02/2024
12
0.20
 475,200 11.80 12 11.80 2,000 0 0.0
#55 16/02/2024
11.80
0
 177,300 11.80 11.90 11.70 0 0 0
#56 15/02/2024
11.80
0.20
 413,200 11.60 11.90 11.50 0 1,000 -0.0
#57 07/02/2024
11.60
0
 311,700 11.60 11.70 11.50 100 0 0.0
#58 06/02/2024
11.60
0
 302,000 11.60 11.60 11.50 0 0 0
#59 05/02/2024
11.60
0
 356,000 11.60 11.90 11.50 0 0 0
#60 02/02/2024
11.60
-0.10
 98,600 11.70 11.70 11.50 0 0 0
#61 01/02/2024
11.70
0
 309,100 11.70 11.70 11.50 0 0 0
#62 31/01/2024
11.70
-0.10
 214,300 11.80 11.80 11.60 0 0 0
#63 30/01/2024
11.80
0.30
 432,700 11.50 11.80 11.50 0 0 0
#64 29/01/2024
11.50
-0.10
 202,300 11.60 11.70 11.50 0 0 0
#65 26/01/2024
11.60
0
 200,800 11.60 11.70 11.50 0 0 0
#66 25/01/2024
11.60
0
 112,200 11.60 11.60 11.50 0 0 0
#67 24/01/2024
11.60
0
 150,800 11.60 11.70 11.60 0 0 0
#68 23/01/2024
11.60
-0.10
 186,400 11.70 11.70 11.60 0 0 0
#69 22/01/2024
11.70
0
 69,400 11.70 11.70 11.60 0 0 0
#70 19/01/2024
11.70
0
 126,400 11.70 11.70 11.60 0 0 0
#71 18/01/2024
11.70
0
 94,200 11.70 11.80 11.60 0 11,500 -0.1
#72 17/01/2024
11.70
0
 144,200 11.70 11.80 11.60 0 0 0
#73 16/01/2024
11.70
0
 106,600 11.70 11.70 11.60 0 0 0
#74 15/01/2024
11.70
-0.10
 113,400 11.80 11.80 11.60 0 0 0
#75 12/01/2024
11.80
-0.10
 490,300 11.90 11.90 11.70 0 0 0
#76 11/01/2024
11.90
-0.10
 328,800 12 12 11.80 2,000 0 0.0
#77 10/01/2024
12
0
 245,500 12 12.10 11.80 0 0 0
#78 09/01/2024
12
0.30
 935,300 11.70 12.10 11.70 4,000 0 0.0
#79 08/01/2024
11.70
-0.10
 421,300 11.80 11.90 11.70 7,000 0 0.1
#80 05/01/2024
11.80
-0.10
 338,900 11.90 11.90 11.70 0 0 0
#81 04/01/2024
11.90
0
 339,900 11.90 12 11.80 0 0 0
#82 03/01/2024
11.90
0.20
 171,900 11.70 11.90 11.60 0 0 0
#83 02/01/2024
11.70
0
 230,600 11.70 11.80 11.70 0 0 0
#84 29/12/2023
11.70
0
 93,100 11.70 11.90 11 0 0 0
#85 28/12/2023
11.70
0
 52,900 11.70 11.90 11.70 0 0 0
#86 27/12/2023
11.70
-0.10
 125,600 11.80 11.90 11.70 0 0 0
#87 26/12/2023
11.80
0.10
 194,600 11.70 11.90 11.70 0 0 0
#88 25/12/2023
11.70
0
 162,400 11.70 11.80 11.70 0 0 0
#89 22/12/2023
11.70
0
 68,800 11.70 11.80 11.70 0 0 0
#90 21/12/2023
11.70
-0.10
 120,600 11.80 11.80 11.70 0 0 0
#91 20/12/2023
11.80
0.10
 467,700 11.70 11.90 11.70 0 0 0
#92 19/12/2023
11.70
0
 105,900 11.70 11.80 11.60 0 0 0
#93 18/12/2023
11.70
-0.10
 169,100 11.80 11.80 11.70 0 0 0
#94 15/12/2023
11.80
-0.20
 310,200 12 12 11.80 0 0 0
#95 14/12/2023
12
0
 279,900 12 12.10 11.80 0 0 0
#96 13/12/2023
12
-0.20
 373,300 12.20 12.20 11.90 0 0 0
#97 12/12/2023
12.20
0.30
 469,500 11.90 12.40 11.90 0 200 -0.0
#98 11/12/2023
11.90
0
 131,800 11.90 12 11.80 0 500 -0.0
#99 08/12/2023
11.90
-0.10
 239,300 12 12 11.80 0 0 0
#100 07/12/2023
12
0
 480,100 12 12.10 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc