Tổng Công ty cổ phần May Việt Tiến (vgg)

43.20
0
(0%)
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
(2024-12-16) 		0.20 0.46% 140,700 13,300 0.6
42.90
46.20
43.80
2 tháng
(2024-11-18) 		0.11 0.24% 343,800 13,300 0.6
42.90
46.20
43.80
3 tháng
(2024-10-17) 		2.33 5.62% 500,743 15,200 0.7
40.12
46.20
43.80
6 tháng
(2024-07-19) 		7.55 20.83% 1,010,019 6,400 0.4
35.86
46.20
43.80
12 tháng
(2024-01-22) 		11.84 37.06% 3,013,251 490 0.2
31.32
46.20
43.80
24 tháng
(2023-01-27) 		13.53 44.69% 7,942,508 52,190 4.2
27.87
46.20
43.80
36 tháng
(2022-02-07) 		5.66 14.85% 9,747,061 613,690 27.9
25.30
46.20
43.80
60 tháng
(2020-02-11) 		7.14 19.49% 18,621,594 -2,863,428 -65.2
23.91
46.20
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
35.02
 13,500 34.45 35.19 34.04 0 0 0
10/06/2021
34.45
 4,100 34.86 34.86 34.45 0 0 0
09/06/2021
34.86
 1,920 34.45 34.86 34.61 100 0 0.0
08/06/2021
34.45
 3,100 33.87 35.60 34.45 500 0 0.0
07/06/2021
33.87
 8,320 34.86 34.86 33.63 0 0 0
04/06/2021
34.86
 5,200 34.53 34.86 34.37 0 0 0
03/06/2021
34.53
 6,900 34.20 35.10 34.12 0 0 0
02/06/2021
34.20
 4,131 34.45 35.19 33.63 100 0 0.0
01/06/2021
34.45
 2,610 35.27 35.27 34.04 100 0 0.0
31/05/2021
35.27
 6,100 34.86 35.27 34.45 2,900 100 0.1
28/05/2021
34.86
 1,900 34.45 35.19 34.20 300 0 0.0
27/05/2021
34.45
 12,600 34.45 34.86 34.45 0 0 0
26/05/2021
34.45
 7,800 34.53 34.86 33.79 0 0 0
25/05/2021
34.53
 9,100 34.94 35.27 33.63 200 0 0.0
24/05/2021
34.94
 8,400 35.27 35.27 34.37 200 0 0.0
21/05/2021
35.27
 5,803 34.45 35.27 34.45 200 4,700 -0.2
20/05/2021
34.45
 34,400 35.68 35.68 34.45 0 30,200 -1.3
19/05/2021
35.68
 10,900 34.45 35.68 34.45 100 0 0.0
18/05/2021
34.45
 9,100 34.04 35.92 34.04 300 4,800 -0.2
17/05/2021
34.04
 35,400 35.27 36.83 33.63 100 16,500 -0.7
14/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2021
35.27
 21,400 35.27 36.91 35.27 0 8,900 -0.4
13/05/2021
35.27
 7,100 35.66 35.66 35.27 0 0 0
12/05/2021
35.66
 9,700 35.27 35.66 35.27 0 0 0
11/05/2021
35.27
 29,000 35.97 36.21 35.19 200 0 0.0
10/05/2021
35.97
 22,600 36.05 36.68 34.88 7,100 0 0.3
07/05/2021
36.05
 17,822 36.05 36.05 34.48 10,100 0 0.4
06/05/2021
36.05
 38,200 35.89 37.62 35.27 10,400 0 0.5
05/05/2021
35.89
 69,900 36.13 36.91 35.66 35,000 0 1.6
04/05/2021
36.13
 32,600 38.01 38.01 35.74 9,600 0 0.4
29/04/2021
38.01
 400 38.01 38.95 37.62 300 0 0.0
28/04/2021
38.01
 3,000 36.36 39.19 36.44 300 900 -0.0
27/04/2021
36.36
 14,703 38.09 38.09 36.05 300 0 0.0
26/04/2021
38.09
 9,700 37.93 42.32 36.44 1,000 0 0.1
23/04/2021
37.93
 2,800 36.84 38.01 36.91 200 0 0.0
22/04/2021
36.84
 4,000 38.01 38.01 36.84 0 0 0
20/04/2021
38.01
 407 38.64 38.64 38.01 0 0 0
19/04/2021
38.64
 500 39.03 39.03 38.64 0 0 0
16/04/2021
39.03
 100 37.62 39.03 39.03 100 0 0.0
15/04/2021
37.62
 5,600 38.79 39.03 37.62 100 0 0
14/04/2021
38.79
 13,000 39.11 40.28 37.85 100 0 0.0
13/04/2021
39.11
 16,231 38.79 39.66 37.62 10,100 0 0.5
12/04/2021
38.79
 8,520 40.28 40.28 38.64 0 0 0
09/04/2021
40.28
 100 39.58 40.28 40.28 100 0 0.0
08/04/2021
39.58
 10,001 39.50 40.52 39.19 100 0 0.0
07/04/2021
39.50
 4,401 39.42 40.36 39.19 200 0 0.0
06/04/2021
39.42
 7,660 39.50 39.50 38.40 100 1,600 -0.1
05/04/2021
39.50
 9,900 40.68 40.68 39.19 100 4,800 -0.2
02/04/2021
40.68
 5,100 40.91 41.22 39.58 100 0 0.0
01/04/2021
40.91
 10,700 41.07 41.07 38.79 200 0 0.0
31/03/2021
41.07
 20,108 40.68 46.40 39.97 3,800 0 0.2
30/03/2021
40.68
 8,710 40.68 40.75 39.89 300 0 0.0
29/03/2021
40.68
 35,600 36.44 40.75 38.32 20,700 0 1.1
26/03/2021
36.44
 10,300 39.11 39.11 35.89 100 0 0.0
25/03/2021
39.11
 2,300 39.97 39.97 37.62 100 0 0.0
24/03/2021
39.97
 1,324 40.36 40.36 39.58 1,000 0 0.1
23/03/2021
40.36
 539 41.30 41.30 38.79 100 0 0.0
22/03/2021
41.30
 100 40.75 41.30 41.30 100 0 0.0
19/03/2021
40.75
 830 40.75 40.75 40.68 0 0 0
18/03/2021
40.75
 858 40.75 40.75 40.75 0 0 0
17/03/2021
40.75
 3,200 41.46 41.54 40.75 0 0 0
16/03/2021
41.46
 42,600 39.81 41.85 40.36 31,100 0 1.6
15/03/2021
39.81
 63,400 38.56 41.54 39.11 1,200 0 0.1
12/03/2021
38.56
 13,500 39.19 39.97 38.25 300 0 0.0
11/03/2021
39.19
 27,600 38.40 39.19 37.93 20,200 0 1.0
10/03/2021
38.40
 6,800 39.19 39.19 37.62 100 0 0.0
09/03/2021
39.19
 31,600 38.01 39.19 37.38 20,000 0 1.0
08/03/2021
38.01
 13,039 38.01 38.79 38.01 200 0 0.0
05/03/2021
38.01
 53,412 36.13 38.01 35.89 22,000 100 1.0
04/03/2021
36.13
 42,300 36.52 36.84 35.89 3,600 400 0.1
03/03/2021
36.52
 19,150 35.89 36.84 35.50 8,500 0 0.4
02/03/2021
35.89
 9,800 36.05 36.05 35.50 0 900 -0.0
01/03/2021
36.05
 9,960 36.84 36.84 36.05 200 0 0.0
26/02/2021
36.84
 65,183 35.42 36.84 34.95 2,200 0 0.1
25/02/2021
35.42
 5,200 35.74 35.82 34.56 100 0 0.0
24/02/2021
35.74
 43,254 34.48 35.89 34.72 20,100 0 0.9
23/02/2021
34.48
 12,526 35.74 35.74 34.48 0 0 0
22/02/2021
35.74
 48,200 35.66 36.05 34.33 20,000 0 0.9
19/02/2021
35.66
 34,200 36.05 36.44 34.09 20,100 0 0.9
18/02/2021
36.05
 76,600 34.17 36.05 34.01 25,000 0 1.1
17/02/2021
34.17
 15,300 33.46 35.03 32.92 200 1,000 -0.0
09/02/2021
33.46
 19,832 32.84 33.70 31.43 100 0 0.0
08/02/2021
32.84
 29,900 34.25 34.48 32.76 100 1,900 0
05/02/2021
34.25
 15,801 34.17 34.48 32.21 10,100 0 0.4
04/02/2021
34.17
 12,600 34.25 35.89 34.01 10,000 100 0.4
03/02/2021
34.25
 24,200 32.68 34.48 33.07 20,000 500 0.9
02/02/2021
32.68
 62,300 31.43 33.15 30.96 20,000 9,300 0.5
01/02/2021
31.43
 67,500 35.19 35.19 31.04 1,100 0 0.0
29/01/2021
35.19
 70,600 32.13 35.19 29.86 30,800 0 1.3
28/01/2021
32.13
 181,765 37.85 37.85 31.74 22,000 0 0.9
27/01/2021
37.85
 89,820 37.78 37.85 36.21 54,000 100 2.6
26/01/2021
37.78
 216,008 38.32 40.75 37.07 20,000 500 0.9
25/01/2021
38.32
 250,686 35.27 39.03 35.27 14,800 300 0.7
22/01/2021
35.27
 67,300 33.70 36.60 33.62 100 400 -0.0
21/01/2021
33.70
 43,518 32.92 33.70 32.76 200 0 0.0
20/01/2021
32.92
 62,275 33.31 33.70 32.29 0 400 -0.0
19/01/2021
33.31
 36,800 34.33 34.88 29.39 100 0 0.0
18/01/2021
34.33
 16,692 34.95 35.19 34.17 0 0 0
15/01/2021
34.95
 24,260 34.88 35.97 34.17 300 0 0.0
14/01/2021
34.88
 15,300 35.35 35.97 33.78 10,400 0 0.5
13/01/2021
35.35
 20,840 35.74 37.54 35.27 7,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |