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)
15/09/2020
29.05
 8,900 29.13 29.43 28.68 200 0 0.0
14/09/2020
29.13
 5,119 29.13 29.13 28.38 100 0 0.0
11/09/2020
29.13
 0 29.13 29.13 29.13 0 0 0
10/09/2020
29.13
 1,700 29.13 29.28 28.68 0 0 0
09/09/2020
29.13
 1,450 29.43 29.43 29.13 500 0 0.0
08/09/2020
29.43
 9,200 29.28 29.50 29.13 500 0 0.0
07/09/2020
29.28
 6,510 29.05 29.35 28.61 1,800 0 0.1
04/09/2020
29.05
 48,300 28.76 29.35 29.05 13,800 6,000 0.3
03/09/2020
28.76
 13,520 28.68 29.05 28.61 6,100 2,400 0.1
01/09/2020
28.68
 3,275 29.65 29.65 28.68 1,600 0 0.1
31/08/2020
29.65
 650 28.68 31.66 28.68 200 0 0.0
28/08/2020
28.68
 12,710 28.38 29.05 28.61 12,100 0 0.5
27/08/2020
28.38
 13,212 28.98 29.35 28.38 2,400 0 0.1
26/08/2020
28.98
 0 28.61 28.98 28.98 0 0 0
25/08/2020
28.61
 19,710 29.05 29.28 28.46 100 0 0.0
24/08/2020
29.05
 23,219 27.71 29.05 28.23 20,100 0 0.8
21/08/2020
27.71
 5,100 27.64 27.71 27.64 5,000 0 0.2
20/08/2020
27.64
 12,210 27.56 27.64 27.56 10,000 0 0.4
19/08/2020
27.56
 21,019 28.31 28.31 27.56 0 0 0
18/08/2020
28.31
 110 27.64 28.31 28.31 0 0 0
17/08/2020
27.64
 300 27.56 28.38 27.64 100 0 0.0
14/08/2020
27.56
 6,600 28.16 28.31 27.56 0 0 0
13/08/2020
28.16
 10,510 27.94 28.31 28.16 200 0 0.0
12/08/2020
27.94
 3,100 27.94 28.38 27.71 100 0 0.0
11/08/2020
27.94
 9,120 27.56 28.53 27.56 8,500 0 0.3
10/08/2020
27.56
 17,001 27.71 27.94 27.56 8,400 0 0.3
07/08/2020
27.71
 4,300 29.43 29.43 27.19 100 0 0.0
06/08/2020
29.43
 10,700 27.79 29.43 27.27 500 0 0.0
05/08/2020
27.79
 5,621 27.19 27.94 27.56 5,000 0 0.2
04/08/2020
27.19
 12,000 26.82 27.19 26.67 11,400 1,600 0.4
03/08/2020
26.82
 9,000 27.19 27.19 24.66 2,000 5,700 -0.1
31/07/2020
27.19
 4,500 26.22 27.27 26.07 200 0 0.0
30/07/2020
26.22
 49,200 24.73 26.45 25.03 100 0 0.0
29/07/2020
24.73
 3,000 26.00 27.19 24.66 100 0 0.0
28/07/2020
26.00
 4,812 24.96 26.00 24.96 0 0 0
27/07/2020
24.96
 27,801 26.82 26.82 24.58 0 0 0
24/07/2020
26.82
 14,200 27.19 27.19 26.45 0 0 0
23/07/2020
27.19
 1,800 27.56 27.56 27.19 0 0 0
22/07/2020
27.56
 0 27.56 27.56 27.56 0 0 0
21/07/2020
27.56
 700 27.56 27.64 27.56 0 0 0
20/07/2020
27.56
 9,600 27.56 28.16 27.56 0 0 0
17/07/2020
27.56
 10,540 27.56 27.64 27.56 0 40 -0.0
16/07/2020
27.56
 10,210 27.79 27.79 27.56 0 0 0
15/07/2020
27.79
 8,910 27.86 27.94 27.79 0 0 0
14/07/2020
27.86
 11,300 27.79 27.86 27.56 0 451,100 -16.7
13/07/2020
27.79
 700 27.86 27.86 27.71 0 100 -0.0
10/07/2020
27.86
 2,000 27.86 27.94 27.71 0 0 0
09/07/2020
27.86
 25,310 28.09 28.09 27.56 0 0 0
08/07/2020
28.09
 3,100 27.79 28.09 27.64 0 0 0
07/07/2020
27.79
 2,800 27.94 27.94 27.79 0 0 0
06/07/2020
27.94
 10,300 28.31 28.31 27.71 0 2,800 -0.1
03/07/2020
28.31
 16,600 28.61 28.61 28.01 0 0 0
02/07/2020
28.61
 12,500 28.01 28.76 28.31 0 2,700 -0.1
01/07/2020
28.01
 2,500 28.31 28.31 27.94 0 0 0
30/06/2020
28.31
 10,551 28.31 28.31 27.64 1,400 0 0.1
29/06/2020
28.31
 16,500 28.23 28.31 27.64 0 0 0
26/06/2020
28.23
 10,300 27.79 28.23 27.86 0 0 0
25/06/2020
27.79
 19,330 27.79 27.94 27.71 0 0 0
24/06/2020
27.79
 1,900 28.01 28.01 27.79 0 0 0
23/06/2020
28.01
 6,131 27.64 28.23 27.71 0 0 0
22/06/2020
27.64
 26,400 27.71 28.31 27.56 0 0 0
19/06/2020
27.71
 10,200 27.71 27.71 27.56 0 0 0
18/06/2020
27.71
 12,035 27.86 27.86 27.56 0 0 0
17/06/2020
27.86
 2,011 27.56 27.94 27.71 0 0 0
16/06/2020
27.56
 64,500 27.64 28.98 27.42 0 53,000 -2.0
15/06/2020
27.64
 23,001 28.61 28.61 27.56 0 0 0
12/06/2020
28.61
 32,690 29.35 29.35 27.86 0 0 0
11/06/2020
29.35
 23,031 30.39 30.39 29.35 0 0 0
10/06/2020
30.39
 16,800 30.77 30.77 29.80 0 0 0
09/06/2020
30.77
 53,221 29.05 31.96 29.58 0 200 -0.0
08/06/2020
29.05
 90,279 27.71 29.80 28.01 0 21,900 -0.8
05/06/2020
27.71
 32,210 28.23 28.23 27.56 0 30,000 -1.1
04/06/2020
28.23
 5,031 27.86 28.23 27.86 0 0 0
03/06/2020
27.86
 1,700 27.71 27.86 27.86 0 0 0
02/06/2020
27.71
 14,520 27.56 28.09 27.56 0 9,200 -0.3
01/06/2020
27.56
 37,500 28.68 28.68 27.56 200 15,000 -0.6
29/05/2020
28.68
 200 28.90 28.90 28.61 0 0 0
28/05/2020
28.90
 1,300 28.46 28.90 28.31 0 0 0
27/05/2020
28.46
 6,800 28.46 28.61 28.31 0 0 0
26/05/2020
28.46
 27,300 28.76 28.98 28.46 0 7,200 -0.3
25/05/2020
28.76
 5,530 29.05 29.05 28.53 0 0 0
22/05/2020
29.05
 5,012 29.13 29.28 28.90 100 0 0.0
21/05/2020
29.13
 10,881 29.35 29.43 29.13 0 0 0
20/05/2020
29.35
 4,700 29.80 29.80 29.28 100 0 0.0
19/05/2020
29.80
 4,911 29.80 29.80 29.80 0 4,800 -0.2
18/05/2020
29.80
 10,991 29.35 30.92 29.13 0 0 0
15/05/2020
29.35
 11,200 29.43 29.58 29.28 6,100 0 0.2
14/05/2020
29.43
 24,000 29.65 29.65 29.35 6,300 13,000 -0.3
13/05/2020
29.65
 15,010 30.17 30.17 29.43 2,700 0 0.1
12/05/2020
30.17
 21,000 29.43 30.17 29.43 3,000 0 0.1
11/05/2020
29.43
 7,700 29.20 30.99 29.43 100 2,300 -0.1
08/05/2020
29.20
 17,300 29.13 30.10 29.20 200 5,000 -0.2
07/05/2020
29.13
 7,549 30.02 30.02 29.05 100 1,400 -0.1
06/05/2020
30.02
 14,100 30.02 30.54 29.58 100 0 0.0
05/05/2020
30.02
 300 30.02 30.02 30.02 0 0 0
04/05/2020
30.02
 4,059 30.39 30.39 29.80 0 900 -0.0
29/04/2020
30.39
 1,617 31.29 31.29 30.02 100 0 0.0
28/04/2020
31.29
 401 30.54 31.44 31.21 0 0 0
27/04/2020
30.54
 7,000 30.54 32.03 30.54 0 0 0
24/04/2020
30.54
 700 30.84 30.84 30.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |