Tổng Công ty cổ phần May Việt Tiến (vgg)

43.20
0
(0%)

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)
21/08/2020
26.79
5,100 26.72 26.79 26.72 5,000 0 0.2
20/08/2020
26.72
12,210 26.65 26.72 26.65 10,000 0 0.4
19/08/2020
26.65
21,019 27.37 27.37 26.65 0 0 0
18/08/2020
27.37
110 26.72 27.37 27.37 0 0 0
17/08/2020
26.72
300 26.65 27.44 26.72 100 0 0.0
14/08/2020
26.65
6,600 27.22 27.37 26.65 0 0 0
13/08/2020
27.22
10,510 27.01 27.37 27.22 200 0 0.0
12/08/2020
27.01
3,100 27.01 27.44 26.79 100 0 0.0
11/08/2020
27.01
9,120 26.65 27.58 26.65 8,500 0 0.3
10/08/2020
26.65
17,001 26.79 27.01 26.65 8,400 0 0.3
07/08/2020
26.79
4,300 28.45 28.45 26.29 100 0 0.0
06/08/2020
28.45
10,700 26.86 28.45 26.36 500 0 0.0
05/08/2020
26.86
5,621 26.29 27.01 26.65 5,000 0 0.2
04/08/2020
26.29
12,000 25.93 26.29 25.78 11,400 1,600 0.4
03/08/2020
25.93
9,000 26.29 26.29 23.84 2,000 5,700 -0.1
31/07/2020
26.29
4,500 25.35 26.36 25.20 200 0 0.0
30/07/2020
25.35
49,200 23.91 25.56 24.20 100 0 0.0
29/07/2020
23.91
3,000 25.13 26.29 23.84 100 0 0.0
28/07/2020
25.13
4,812 24.12 25.13 24.12 0 0 0
27/07/2020
24.12
27,801 25.93 25.93 23.76 0 0 0
24/07/2020
25.93
14,200 26.29 26.29 25.56 0 0 0
23/07/2020
26.29
1,800 26.65 26.65 26.29 0 0 0
22/07/2020
26.65
0 26.65 26.65 26.65 0 0 0
21/07/2020
26.65
700 26.65 26.72 26.65 0 0 0
20/07/2020
26.65
9,600 26.65 27.22 26.65 0 0 0
17/07/2020
26.65
10,540 26.65 26.72 26.65 0 40 -0.0
16/07/2020
26.65
10,210 26.86 26.86 26.65 0 0 0
15/07/2020
26.86
8,910 26.93 27.01 26.86 0 0 0
14/07/2020
26.93
11,300 26.86 26.93 26.65 0 451,100 -16.7
13/07/2020
26.86
700 26.93 26.93 26.79 0 100 -0.0
10/07/2020
26.93
2,000 26.93 27.01 26.79 0 0 0
09/07/2020
26.93
25,310 27.15 27.15 26.65 0 0 0
08/07/2020
27.15
3,100 26.86 27.15 26.72 0 0 0
07/07/2020
26.86
2,800 27.01 27.01 26.86 0 0 0
06/07/2020
27.01
10,300 27.37 27.37 26.79 0 2,800 -0.1
03/07/2020
27.37
16,600 27.65 27.65 27.08 0 0 0
02/07/2020
27.65
12,500 27.08 27.80 27.37 0 2,700 -0.1
01/07/2020
27.08
2,500 27.37 27.37 27.01 0 0 0
30/06/2020
27.37
10,551 27.37 27.37 26.72 1,400 0 0.1
29/06/2020
27.37
16,500 27.29 27.37 26.72 0 0 0
26/06/2020
27.29
10,300 26.86 27.29 26.93 0 0 0
25/06/2020
26.86
19,330 26.86 27.01 26.79 0 0 0
24/06/2020
26.86
1,900 27.08 27.08 26.86 0 0 0
23/06/2020
27.08
6,131 26.72 27.29 26.79 0 0 0
22/06/2020
26.72
26,400 26.79 27.37 26.65 0 0 0
19/06/2020
26.79
10,200 26.79 26.79 26.65 0 0 0
18/06/2020
26.79
12,035 26.93 26.93 26.65 0 0 0
17/06/2020
26.93
2,011 26.65 27.01 26.79 0 0 0
16/06/2020
26.65
64,500 26.72 28.01 26.50 0 53,000 -2.0
15/06/2020
26.72
23,001 27.65 27.65 26.65 0 0 0
12/06/2020
27.65
32,690 28.37 28.37 26.93 0 0 0
11/06/2020
28.37
23,031 29.38 29.38 28.37 0 0 0
10/06/2020
29.38
16,800 29.74 29.74 28.81 0 0 0
09/06/2020
29.74
53,221 28.09 30.89 28.59 0 200 -0.0
08/06/2020
28.09
90,279 26.79 28.81 27.08 0 21,900 -0.8
05/06/2020
26.79
32,210 27.29 27.29 26.65 0 30,000 -1.1
04/06/2020
27.29
5,031 26.93 27.29 26.93 0 0 0
03/06/2020
26.93
1,700 26.79 26.93 26.93 0 0 0
02/06/2020
26.79
14,520 26.65 27.15 26.65 0 9,200 -0.3
01/06/2020
26.65
37,500 27.73 27.73 26.65 200 15,000 -0.6
29/05/2020
27.73
200 27.94 27.94 27.65 0 0 0
28/05/2020
27.94
1,300 27.51 27.94 27.37 0 0 0
27/05/2020
27.51
6,800 27.51 27.65 27.37 0 0 0
26/05/2020
27.51
27,300 27.80 28.01 27.51 0 7,200 -0.3
25/05/2020
27.80
5,530 28.09 28.09 27.58 0 0 0
22/05/2020
28.09
5,012 28.16 28.30 27.94 100 0 0.0
21/05/2020
28.16
10,881 28.37 28.45 28.16 0 0 0
20/05/2020
28.37
4,700 28.81 28.81 28.30 100 0 0.0
19/05/2020
28.81
4,911 28.81 28.81 28.81 0 4,800 -0.2
18/05/2020
28.81
10,991 28.37 29.89 28.16 0 0 0
15/05/2020
28.37
11,200 28.45 28.59 28.30 6,100 0 0.2
14/05/2020
28.45
24,000 28.66 28.66 28.37 6,300 13,000 -0.3
13/05/2020
28.66
15,010 29.17 29.17 28.45 2,700 0 0.1
12/05/2020
29.17
21,000 28.45 29.17 28.45 3,000 0 0.1
11/05/2020
28.45
7,700 28.23 29.96 28.45 100 2,300 -0.1
08/05/2020
28.23
17,300 28.16 29.09 28.23 200 5,000 -0.2
07/05/2020
28.16
7,549 29.02 29.02 28.09 100 1,400 -0.1
06/05/2020
29.02
14,100 29.02 29.53 28.59 100 0 0.0
05/05/2020
29.02
300 29.02 29.02 29.02 0 0 0
04/05/2020
29.02
4,059 29.38 29.38 28.81 0 900 -0.0
29/04/2020
29.38
1,617 30.25 30.25 29.02 100 0 0.0
28/04/2020
30.25
401 29.53 30.39 30.17 0 0 0
27/04/2020
29.53
7,000 29.53 30.97 29.53 0 0 0
24/04/2020
29.53
700 29.81 29.81 29.53 0 0 0
23/04/2020
29.81
8,403 29.89 29.89 29.38 0 0 0
22/04/2020
29.89
85,800 29.17 29.96 29.53 0 51,600 -2.1
21/04/2020
29.17
8,460 29.53 31.11 29.17 0 3,000 -0.1
20/04/2020
29.53
8,000 29.81 30.97 29.38 0 0 0
17/04/2020
29.81
13,000 29.74 30.10 28.30 0 2,000 -0.1
16/04/2020
29.74
12,700 30.03 31.25 29.67 0 6,100 -0.3
15/04/2020
30.03
5,930 29.89 30.03 29.53 0 3,900 -0.2
14/04/2020
29.89
6,740 29.89 32.33 29.67 4,100 2,000 0.1
13/04/2020
29.89
13,800 30.10 32.33 29.67 5,800 4,000 0.1
10/04/2020
30.10
8,220 29.96 30.17 30.10 0 0 0
09/04/2020
29.96
4,400 30.10 30.10 29.81 0 0 0
08/04/2020
30.10
3,000 29.53 30.25 29.89 0 0 0
07/04/2020
29.53
9,000 29.53 30.25 29.38 0 0 0
06/04/2020
29.53
5,240 28.81 29.89 29.09 100 0 0.0
03/04/2020
28.81
2,820 27.80 28.81 27.73 100 0 0.0
01/04/2020
27.80
1,600 28.81 29.38 27.44 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |