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)
12/01/2021
35.74
 93,300 32.92 36.84 32.99 38,000 0 1.7
11/01/2021
32.92
 23,200 33.46 34.01 32.92 200 0 0.0
08/01/2021
33.46
 32,500 33.39 33.70 33.31 15,900 0 0.7
07/01/2021
33.39
 18,800 33.31 33.39 33.31 2,700 0 0.1
06/01/2021
33.31
 21,800 33.39 34.01 33.31 11,100 0 0.5
05/01/2021
33.39
 15,900 33.46 33.54 33.31 6,400 0 0.3
04/01/2021
33.46
 23,700 33.62 35.19 33.07 14,200 0 0.6
31/12/2020
33.62
 15,100 33.23 35.97 32.92 1,900 0 0.1
30/12/2020
33.23
 13,000 33.31 33.31 32.92 200 0 0.0
29/12/2020
33.31
 8,300 33.31 33.70 32.60 200 0 0.0
28/12/2020
33.31
 12,900 32.92 34.01 32.52 0 0 0
25/12/2020
32.92
 13,450 32.92 32.99 32.52 0 0 0
24/12/2020
32.92
 12,400 33.15 33.62 32.21 6,800 0 0.3
23/12/2020
33.15
 24,760 32.21 33.31 31.98 8,000 0 0.3
22/12/2020
32.21
 22,160 33.31 33.31 32.13 0 0 0
21/12/2020
33.31
 45,773 34.64 34.64 32.37 1,900 6,900 -0.2
18/12/2020
34.64
 36,179 34.48 34.88 32.92 23,200 2,100 0.9
17/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
17/12/2020
34.48
 50,800 35.50 36.05 32.21 20,000 14,400 0.3
16/12/2020
35.50
 69,400 35.57 35.57 35.36 12,000 0 0.0
15/12/2020
35.57
 53,410 35.65 35.86 35.29 12,000 0 0.6
14/12/2020
35.65
 74,260 34.78 35.65 34.93 20 200 -0.0
11/12/2020
34.78
 42,119 35.29 35.93 34.28 100 200 -0.0
10/12/2020
35.29
 84,460 36.73 37.16 34.57 0 800 -0.0
09/12/2020
36.73
 169,095 34.49 37.09 34.57 21,400 37,100 -0.8
08/12/2020
34.49
 136,726 30.97 34.57 30.97 200 0 0.0
07/12/2020
30.97
 68,300 29.81 31.25 29.89 102 0 0.0
04/12/2020
29.81
 31,600 29.96 30.25 29.53 800 0 0.0
03/12/2020
29.96
 52,670 29.96 30.68 29.74 1,100 0 0.0
02/12/2020
29.96
 173,900 30.03 30.61 29.53 62,000 0 2.6
01/12/2020
30.03
 29,430 29.09 30.10 28.45 1,300 0 0.1
30/11/2020
29.09
 73,700 28.30 29.38 28.30 0 0 0
27/11/2020
28.30
 68,500 27.37 29.53 27.37 0 95,100 -0.0
26/11/2020
27.37
 78,820 27.29 28.52 27.37 0 95,100 -3.1
25/11/2020
27.29
 18,800 27.37 27.37 27.22 0 1,000 -0.0
24/11/2020
27.37
 13,600 27.65 28.01 27.15 0 0 0
23/11/2020
27.65
 45,100 27.37 28.30 27.08 0 0 0
20/11/2020
27.37
 22,900 27.08 27.65 27.29 0 0 0
19/11/2020
27.08
 19,492 27.37 27.80 26.93 0 0 0
18/11/2020
27.37
 21,029 27.37 27.65 27.08 0 0 0
17/11/2020
27.37
 21,900 27.01 27.73 27.01 0 0 0
16/11/2020
27.01
 14,090 27.29 27.65 27.01 0 0 0
13/11/2020
27.29
 8,520 27.37 28.73 26.93 0 435,900 -17.0
12/11/2020
27.37
 1,830 27.37 27.44 27.37 0 0 0
11/11/2020
27.37
 11,900 27.37 27.51 27.37 0 0 0
10/11/2020
27.37
 41,200 27.08 27.51 27.15 0 12,000 -0.5
09/11/2020
27.08
 16,300 26.65 27.29 26.72 0 9,100 -0.3
06/11/2020
26.65
 6,200 26.86 26.93 26.65 0 100 -0.0
05/11/2020
26.86
 12,700 26.79 26.93 26.72 0 12,100 -0.5
04/11/2020
26.79
 26,620 26.65 27.37 22.68 0 313,300 -9.9
03/11/2020
26.65
 5,813 26.86 26.86 26.65 0 1,000 -0.0
02/11/2020
26.86
 16,600 27.08 27.08 26.79 0 100 -0.0
30/10/2020
27.08
 12,712 27.08 27.08 26.93 200 7,800 -0.3
29/10/2020
27.08
 7,880 27.08 27.08 26.65 0 800 -0.0
28/10/2020
27.08
 25,703 27.37 27.37 26.93 0 6,900 -0.3
27/10/2020
27.37
 5,400 27.73 27.73 23.62 0 128,000 -4.2
26/10/2020
27.73
 91,300 27.51 28.30 23.26 0 227,000 -7.7
23/10/2020
27.51
 59,950 27.15 27.51 27.01 0 1,500 -0.1
22/10/2020
27.15
 5,600 27.08 27.37 27.01 0 4,100 -0.2
21/10/2020
27.08
 8,300 27.01 27.08 27.01 0 4,200 -0.2
20/10/2020
27.01
 4,200 27.29 27.29 27.01 0 171,000 -5.5
19/10/2020
27.29
 8,501 27.01 27.37 27.01 0 2,800 -0.1
16/10/2020
27.01
 2,600 27.01 27.15 27.01 0 471,400 -15.0
15/10/2020
27.01
 4,800 27.37 27.37 26.79 100 47,500 -1.5
14/10/2020
27.37
 10,000 27.29 27.73 27.01 100 0 0.0
13/10/2020
27.29
 9,300 27.37 27.65 27.29 200 0 0.0
12/10/2020
27.37
 14,800 27.08 27.65 27.01 0 0 0
09/10/2020
27.08
 8,900 27.37 27.37 26.93 0 0 0
08/10/2020
27.37
 25,100 27.37 27.73 23.26 200 360,000 -11.6
07/10/2020
27.37
 124,418 27.87 28.09 23.62 0 240,000 -7.9
06/10/2020
27.87
 8,990 27.65 27.87 27.44 0 0 0
05/10/2020
27.65
 900 27.37 29.17 23.62 100 210,000 -6.9
02/10/2020
27.37
 25,118 28.37 28.81 27.37 100 8,300 -0.3
01/10/2020
28.37
 3,809 28.45 28.81 28.37 0 353,400 0
30/09/2020
28.45
 101 27.37 28.45 28.45 100 0 0.0
29/09/2020
27.37
 7,410 27.94 28.09 27.37 100 0 0.0
28/09/2020
27.94
 2,817 28.81 28.81 27.94 200 0 0.0
25/09/2020
28.81
 2,600 27.94 28.81 27.73 1,700 0 0.1
24/09/2020
27.94
 300 28.23 28.30 24.05 0 587,000 -19.6
23/09/2020
28.23
 3,000 28.09 28.81 28.09 300 0 0.0
22/09/2020
28.09
 1,105 27.87 28.09 28.09 0 0 0
21/09/2020
27.87
 5,700 27.94 28.45 27.73 100 0 0.0
18/09/2020
27.94
 7,800 27.87 28.23 27.80 200 0 0.0
17/09/2020
27.87
 810 28.09 28.16 27.87 100 0 0.0
16/09/2020
28.09
 1,250 28.09 28.23 28.09 100 0 0.0
15/09/2020
28.09
 8,900 28.16 28.45 27.73 200 0 0.0
14/09/2020
28.16
 5,119 28.16 28.16 27.44 100 0 0.0
11/09/2020
28.16
 0 28.16 28.16 28.16 0 0 0
10/09/2020
28.16
 1,700 28.16 28.30 27.73 0 0 0
09/09/2020
28.16
 1,450 28.45 28.45 28.16 500 0 0.0
08/09/2020
28.45
 9,200 28.30 28.52 28.16 500 0 0.0
07/09/2020
28.30
 6,510 28.09 28.37 27.65 1,800 0 0.1
04/09/2020
28.09
 48,300 27.80 28.37 28.09 13,800 6,000 0.3
03/09/2020
27.80
 13,520 27.73 28.09 27.65 6,100 2,400 0.1
01/09/2020
27.73
 3,275 28.66 28.66 27.73 1,600 0 0.1
31/08/2020
28.66
 650 27.73 30.61 27.73 200 0 0.0
28/08/2020
27.73
 12,710 27.44 28.09 27.65 12,100 0 0.5
27/08/2020
27.44
 13,212 28.01 28.37 27.44 2,400 0 0.1
26/08/2020
28.01
 0 27.65 28.01 28.01 0 0 0
25/08/2020
27.65
 19,710 28.09 28.30 27.51 100 0 0.0
24/08/2020
28.09
 23,219 26.79 28.09 27.29 20,100 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |