Tổng Công ty cổ phần May Việt Tiến (vgg)

42
0.10
(0.24%)
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
(2024-08-20) 		0.10 0.24% 75,900 -2,000 -0.1
40.30
43.20
42
2 tháng
(2024-07-22) 		4.40 11.70% 458,800 -8,800 -0.3
37.10
43.20
42
3 tháng
(2024-06-21) 		1.50 3.70% 717,200 8,490 0.4
37.10
43.20
42
6 tháng
(2024-03-25) 		7.34 21.19% 1,971,200 -91,010 -3.3
34
43.20
42
12 tháng
(2023-09-25) 		6.03 16.76% 3,248,400 148,290 5.4
32.40
43.20
42
24 tháng
(2022-09-30) 		6.32 17.73% 7,622,750 141,290 7.0
26.17
43.20
42
36 tháng
(2021-10-05) 		5.35 14.59% 10,418,929 775,090 35.5
26.17
43.32
42
60 tháng
(2019-10-16) 		2.89 7.39% 18,723,940 -2,764,528 -59.9
24.73
43.32
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2021
35.43
 24,200 33.81 35.67 34.21 20,000 500 0.9
02/02/2021
33.81
 62,300 32.51 34.29 32.02 20,000 9,300 0.5
01/02/2021
32.51
 67,500 36.40 36.40 32.11 1,100 0 0.0
29/01/2021
36.40
 70,600 33.24 36.40 30.89 30,800 0 1.3
28/01/2021
33.24
 181,765 39.16 39.16 32.84 22,000 0 0.9
27/01/2021
39.16
 89,820 39.08 39.16 37.46 54,000 100 2.6
26/01/2021
39.08
 216,008 39.65 42.16 38.35 20,000 500 0.9
25/01/2021
39.65
 250,686 36.48 40.38 36.48 14,800 300 0.7
22/01/2021
36.48
 67,300 34.86 37.86 34.78 100 400 -0.0
21/01/2021
34.86
 43,518 34.05 34.86 33.89 200 0 0.0
20/01/2021
34.05
 62,275 34.46 34.86 33.40 0 400 -0.0
19/01/2021
34.46
 36,800 35.51 36.08 30.40 100 0 0.0
18/01/2021
35.51
 16,692 36.16 36.40 35.35 0 0 0
15/01/2021
36.16
 24,260 36.08 37.21 35.35 300 0 0.0
14/01/2021
36.08
 15,300 36.56 37.21 34.94 10,400 0 0.5
13/01/2021
36.56
 20,840 36.97 38.84 36.48 7,900 0 0.4
12/01/2021
36.97
 93,300 34.05 38.11 34.13 38,000 0 1.7
11/01/2021
34.05
 23,200 34.62 35.19 34.05 200 0 0.0
08/01/2021
34.62
 32,500 34.54 34.86 34.46 15,900 0 0.7
07/01/2021
34.54
 18,800 34.46 34.54 34.46 2,700 0 0.1
06/01/2021
34.46
 21,800 34.54 35.19 34.46 11,100 0 0.5
05/01/2021
34.54
 15,900 34.62 34.70 34.46 6,400 0 0.3
04/01/2021
34.62
 23,700 34.78 36.40 34.21 14,200 0 0.6
31/12/2020
34.78
 15,100 34.38 37.21 34.05 1,900 0 0.1
30/12/2020
34.38
 13,000 34.46 34.46 34.05 200 0 0.0
29/12/2020
34.46
 8,300 34.46 34.86 33.73 200 0 0.0
28/12/2020
34.46
 12,900 34.05 35.19 33.65 0 0 0
25/12/2020
34.05
 13,450 34.05 34.13 33.65 0 0 0
24/12/2020
34.05
 12,400 34.29 34.78 33.32 6,800 0 0.3
23/12/2020
34.29
 24,760 33.32 34.46 33.08 8,000 0 0.3
22/12/2020
33.32
 22,160 34.46 34.46 33.24 0 0 0
21/12/2020
34.46
 45,773 35.84 35.84 33.48 1,900 6,900 -0.2
18/12/2020
35.84
 36,179 35.67 36.08 34.05 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
35.67
 50,800 36.73 37.29 33.32 20,000 14,400 0.3
16/12/2020
36.73
 69,400 36.80 36.80 36.58 12,000 0 0.0
15/12/2020
36.80
 53,410 36.88 37.10 36.50 12,000 0 0.6
14/12/2020
36.88
 74,260 35.98 36.88 36.13 20 200 -0.0
11/12/2020
35.98
 42,119 36.50 37.17 35.46 100 200 -0.0
10/12/2020
36.50
 84,460 37.99 38.44 35.76 0 800 -0.0
09/12/2020
37.99
 169,095 35.68 38.37 35.76 21,400 37,100 -0.8
08/12/2020
35.68
 136,726 32.03 35.76 32.03 200 0 0.0
07/12/2020
32.03
 68,300 30.84 32.33 30.92 102 0 0.0
04/12/2020
30.84
 31,600 30.99 31.29 30.54 800 0 0.0
03/12/2020
30.99
 52,670 30.99 31.74 30.77 1,100 0 0.0
02/12/2020
30.99
 173,900 31.07 31.66 30.54 62,000 0 2.6
01/12/2020
31.07
 29,430 30.10 31.14 29.43 1,300 0 0.1
30/11/2020
30.10
 73,700 29.28 30.39 29.28 0 0 0
27/11/2020
29.28
 68,500 28.31 30.54 28.31 0 95,100 -0.0
26/11/2020
28.31
 78,820 28.23 29.50 28.31 0 95,100 -3.1
25/11/2020
28.23
 18,800 28.31 28.31 28.16 0 1,000 -0.0
24/11/2020
28.31
 13,600 28.61 28.98 28.09 0 0 0
23/11/2020
28.61
 45,100 28.31 29.28 28.01 0 0 0
20/11/2020
28.31
 22,900 28.01 28.61 28.23 0 0 0
19/11/2020
28.01
 19,492 28.31 28.76 27.86 0 0 0
18/11/2020
28.31
 21,029 28.31 28.61 28.01 0 0 0
17/11/2020
28.31
 21,900 27.94 28.68 27.94 0 0 0
16/11/2020
27.94
 14,090 28.23 28.61 27.94 0 0 0
13/11/2020
28.23
 8,520 28.31 29.72 27.86 0 435,900 -17.0
12/11/2020
28.31
 1,830 28.31 28.38 28.31 0 0 0
11/11/2020
28.31
 11,900 28.31 28.46 28.31 0 0 0
10/11/2020
28.31
 41,200 28.01 28.46 28.09 0 12,000 -0.5
09/11/2020
28.01
 16,300 27.56 28.23 27.64 0 9,100 -0.3
06/11/2020
27.56
 6,200 27.79 27.86 27.56 0 100 -0.0
05/11/2020
27.79
 12,700 27.71 27.86 27.64 0 12,100 -0.5
04/11/2020
27.71
 26,620 27.56 28.31 23.47 0 313,300 -9.9
03/11/2020
27.56
 5,813 27.79 27.79 27.56 0 1,000 -0.0
02/11/2020
27.79
 16,600 28.01 28.01 27.71 0 100 -0.0
30/10/2020
28.01
 12,712 28.01 28.01 27.86 200 7,800 -0.3
29/10/2020
28.01
 7,880 28.01 28.01 27.56 0 800 -0.0
28/10/2020
28.01
 25,703 28.31 28.31 27.86 0 6,900 -0.3
27/10/2020
28.31
 5,400 28.68 28.68 24.44 0 128,000 -4.2
26/10/2020
28.68
 91,300 28.46 29.28 24.06 0 227,000 -7.7
23/10/2020
28.46
 59,950 28.09 28.46 27.94 0 1,500 -0.1
22/10/2020
28.09
 5,600 28.01 28.31 27.94 0 4,100 -0.2
21/10/2020
28.01
 8,300 27.94 28.01 27.94 0 4,200 -0.2
20/10/2020
27.94
 4,200 28.23 28.23 27.94 0 171,000 -5.5
19/10/2020
28.23
 8,501 27.94 28.31 27.94 0 2,800 -0.1
16/10/2020
27.94
 2,600 27.94 28.09 27.94 0 471,400 -15.0
15/10/2020
27.94
 4,800 28.31 28.31 27.71 100 47,500 -1.5
14/10/2020
28.31
 10,000 28.23 28.68 27.94 100 0 0.0
13/10/2020
28.23
 9,300 28.31 28.61 28.23 200 0 0.0
12/10/2020
28.31
 14,800 28.01 28.61 27.94 0 0 0
09/10/2020
28.01
 8,900 28.31 28.31 27.86 0 0 0
08/10/2020
28.31
 25,100 28.31 28.68 24.06 200 360,000 -11.6
07/10/2020
28.31
 124,418 28.83 29.05 24.44 0 240,000 -7.9
06/10/2020
28.83
 8,990 28.61 28.83 28.38 0 0 0
05/10/2020
28.61
 900 28.31 30.17 24.44 100 210,000 -6.9
02/10/2020
28.31
 25,118 29.35 29.80 28.31 100 8,300 -0.3
01/10/2020
29.35
 3,809 29.43 29.80 29.35 0 353,400 0
30/09/2020
29.43
 101 28.31 29.43 29.43 100 0 0.0
29/09/2020
28.31
 7,410 28.90 29.05 28.31 100 0 0.0
28/09/2020
28.90
 2,817 29.80 29.80 28.90 200 0 0.0
25/09/2020
29.80
 2,600 28.90 29.80 28.68 1,700 0 0.1
24/09/2020
28.90
 300 29.20 29.28 24.88 0 587,000 -19.6
23/09/2020
29.20
 3,000 29.05 29.80 29.05 300 0 0.0
22/09/2020
29.05
 1,105 28.83 29.05 29.05 0 0 0
21/09/2020
28.83
 5,700 28.90 29.43 28.68 100 0 0.0
18/09/2020
28.90
 7,800 28.83 29.20 28.76 200 0 0.0
17/09/2020
28.83
 810 29.05 29.13 28.83 100 0 0.0
16/09/2020
29.05
 1,250 29.05 29.20 29.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |