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)
23/04/2020
30.84
 8,403 30.92 30.92 30.39 0 0 0
22/04/2020
30.92
 85,800 30.17 30.99 30.54 0 51,600 -2.1
21/04/2020
30.17
 8,460 30.54 32.18 30.17 0 3,000 -0.1
20/04/2020
30.54
 8,000 30.84 32.03 30.39 0 0 0
17/04/2020
30.84
 13,000 30.77 31.14 29.28 0 2,000 -0.1
16/04/2020
30.77
 12,700 31.07 32.33 30.69 0 6,100 -0.3
15/04/2020
31.07
 5,930 30.92 31.07 30.54 0 3,900 -0.2
14/04/2020
30.92
 6,740 30.92 33.45 30.69 4,100 2,000 0.1
13/04/2020
30.92
 13,800 31.14 33.45 30.69 5,800 4,000 0.1
10/04/2020
31.14
 8,220 30.99 31.21 31.14 0 0 0
09/04/2020
30.99
 4,400 31.14 31.14 30.84 0 0 0
08/04/2020
31.14
 3,000 30.54 31.29 30.92 0 0 0
07/04/2020
30.54
 9,000 30.54 31.29 30.39 0 0 0
06/04/2020
30.54
 5,240 29.80 30.92 30.10 100 0 0.0
03/04/2020
29.80
 2,820 28.76 29.80 28.68 100 0 0.0
01/04/2020
28.76
 1,600 29.80 30.39 28.38 100 0 0.0
31/03/2020
29.80
 2,600 28.83 31.88 28.83 1,300 0 0.1
30/03/2020
28.83
 12,300 29.50 29.50 28.83 3,000 0 0.1
27/03/2020
29.50
 300 28.76 32.56 29.43 100 0 0.0
26/03/2020
28.76
 24,415 29.05 29.80 28.76 3,000 7,900 -0.2
25/03/2020
29.05
 11,900 28.46 32.78 29.05 0 0 0
24/03/2020
28.46
 1,010 26.82 28.90 28.31 0 0 0
23/03/2020
26.82
 25,031 30.77 30.77 26.82 0 16,500 -0.6
20/03/2020
30.77
 3,900 29.50 30.92 29.58 0 0 0
19/03/2020
29.50
 17,714 31.66 31.96 29.50 0 0 0
18/03/2020
31.66
 6,700 30.84 32.03 31.66 0 0 0
17/03/2020
30.84
 700 31.29 31.66 30.84 0 0 0
16/03/2020
31.29
 3,200 30.54 32.03 31.29 0 0 0
13/03/2020
30.54
 9,610 33.15 33.15 29.80 0 2,200 -0.1
12/03/2020
33.15
 4,901 35.01 35.01 33.15 0 0 0
11/03/2020
35.01
 1,500 35.01 35.01 35.01 0 0 0
10/03/2020
35.01
 100 33.52 35.01 35.01 0 0 0
09/03/2020
33.52
 4,951 37.32 37.32 33.52 0 0 0
06/03/2020
37.32
 10 38.14 38.14 37.32 0 0 0
05/03/2020
38.14
 11,900 37.84 38.14 36.58 10,100 7,600 0.1
04/03/2020
37.84
 11,400 37.25 37.84 36.50 10,100 0 0.5
03/03/2020
37.25
 15,912 36.88 37.25 35.76 10,000 11,100 -0.1
02/03/2020
36.88
 501 38.14 38.14 36.88 0 0 0
28/02/2020
38.14
 800 35.39 38.14 37.03 800 100 0.0
27/02/2020
35.39
 26,211 36.21 37.70 35.39 10,100 26,000 -0.8
26/02/2020
36.21
 5,560 37.47 37.47 36.21 0 5,300 -0.3
25/02/2020
37.47
 5,000 37.70 37.70 34.27 0 0 0
24/02/2020
37.70
 6,400 37.62 37.99 37.40 0 0 0
21/02/2020
37.62
 7,850 37.99 37.99 37.62 0 7,850 -0.4
20/02/2020
37.99
 4,150 39.48 39.48 37.99 0 4,150 -0.2
19/02/2020
39.48
 11,300 38.14 40.15 37.99 6,100 2,000 0.2
18/02/2020
38.14
 10,120 37.99 38.14 37.62 10,000 500 0.5
17/02/2020
37.99
 0 37.99 37.99 37.99 0 0 0
14/02/2020
37.99
 15,425 37.47 38.14 37.99 10,000 2,500 0.4
13/02/2020
37.47
 7,724 37.99 38.14 37.47 0 100 -0.0
12/02/2020
37.99
 22,220 37.92 38.14 37.77 10,000 3,000 0.4
11/02/2020
37.92
 800 37.99 37.99 37.92 0 0 0
10/02/2020
37.99
 18,346 37.99 39.11 37.77 10,100 0 0.5
07/02/2020
37.99
 15,500 37.99 39.26 37.99 7,900 0 0.4
06/02/2020
37.99
 7,800 37.84 43.21 37.99 100 0 0.0
05/02/2020
37.84
 4,729 37.99 38.14 37.84 2,500 0 0.1
04/02/2020
37.99
 2,500 37.62 39.41 37.99 100 0 0.0
03/02/2020
37.62
 8,501 39.11 39.11 37.62 6,800 0 0.3
31/01/2020
39.11
 13,500 38.96 39.26 38.37 9,300 0 0.5
30/01/2020
38.96
 9,374 38.74 41.57 38.81 100 200 -0.0
22/01/2020
38.74
 1,700 38.37 39.26 38.74 100 0 0.0
21/01/2020
38.37
 11,320 37.25 38.37 37.40 0 0 0
20/01/2020
37.25
 4,003 37.25 37.25 36.95 400 0 0.0
17/01/2020
37.25
 43,707 37.62 37.99 36.95 8,300 10,900 -0.1
16/01/2020
37.62
 13,300 37.99 39.11 37.62 9,200 0 0.5
15/01/2020
37.99
 20,900 38.22 38.22 37.99 9,200 9,400 -0.0
14/01/2020
38.22
 30,001 38.37 38.37 38.22 11,500 3,800 0.4
13/01/2020
38.37
 45,324 38.37 38.96 38.29 11,500 7,500 0.2
10/01/2020
38.37
 29,450 38.66 40.08 38.37 8,100 0 0.4
09/01/2020
38.66
 3,600 38.52 38.96 38.59 0 0 0
08/01/2020
38.52
 26,900 38.89 38.89 38.52 11,000 0 0.6
07/01/2020
38.89
 6,300 38.52 39.04 38.52 700 0 0.0
06/01/2020
38.52
 12,200 38.52 38.66 38.52 11,500 8,500 0.2
03/01/2020
38.52
 15,700 38.59 39.04 38.52 3,700 0 0.2
02/01/2020
38.59
 2,200 38.66 39.04 38.59 0 0 0
31/12/2019
38.66
 3,700 38.59 38.66 38.37 100 0 0.0
30/12/2019
38.59
 1,800 38.74 38.74 38.59 0 0 0
27/12/2019
38.74
 8,229 38.59 38.96 38.52 0 400 -0.0
26/12/2019
38.59
 6,607 38.44 38.59 38.37 0 100 -0.0
25/12/2019
38.44
 14,680 38.37 38.59 37.99 0 0 0
24/12/2019
38.37
 3,900 37.84 38.37 38.29 0 0 0
23/12/2019
37.84
 3,301 37.77 39.41 37.84 100 0 0.0
20/12/2019
37.77
 7,800 42.46 42.46 37.77 0 0 0
19/12/2019
42.46
 200 37.62 42.46 42.46 0 0 0
18/12/2019
37.62
 22,800 38.29 38.29 37.62 100 0 0.0
17/12/2019
38.29
 2,500 38.37 39.41 38.22 400 400 0
16/12/2019
38.37
 6,400 38.22 38.44 38.29 0 0 0
13/12/2019
38.22
 16,400 37.25 39.04 38.07 100 0 0.0
12/12/2019
37.25
 2,500 37.99 37.99 35.91 0 0 0
11/12/2019
37.99
 1,800 37.99 37.99 37.99 0 0 0
10/12/2019
37.99
 6,200 37.99 39.48 37.99 100 0 0.0
09/12/2019
37.99
 5,800 38.44 40.23 37.99 100 0 0.0
06/12/2019
38.44
 0 38.74 38.44 38.44 0 0 0
05/12/2019
38.74
 1,924 38.37 39.19 37.99 0 0 0
04/12/2019
38.37
 1,150 38.74 40.23 38.37 100 0 0.0
03/12/2019
38.74
 1,300 38.37 39.41 38.37 100 0 0.0
02/12/2019
38.37
 4,000 38.89 38.89 38.37 0 0 0
29/11/2019
38.89
 1,050 38.29 39.41 38.37 200 0 0.0
28/11/2019
38.29
 2,900 37.99 38.74 37.77 0 0 0
27/11/2019
37.99
 2,600 38.14 38.74 37.99 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |