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)
01/04/2020
27.80
1,600 28.81 29.38 27.44 100 0 0.0
31/03/2020
28.81
2,600 27.87 30.82 27.87 1,300 0 0.1
30/03/2020
27.87
12,300 28.52 28.52 27.87 3,000 0 0.1
27/03/2020
28.52
300 27.80 31.47 28.45 100 0 0.0
26/03/2020
27.80
24,415 28.09 28.81 27.80 3,000 7,900 -0.2
25/03/2020
28.09
11,900 27.51 31.69 28.09 0 0 0
24/03/2020
27.51
1,010 25.93 27.94 27.37 0 0 0
23/03/2020
25.93
25,031 29.74 29.74 25.93 0 16,500 -0.6
20/03/2020
29.74
3,900 28.52 29.89 28.59 0 0 0
19/03/2020
28.52
17,714 30.61 30.89 28.52 0 0 0
18/03/2020
30.61
6,700 29.81 30.97 30.61 0 0 0
17/03/2020
29.81
700 30.25 30.61 29.81 0 0 0
16/03/2020
30.25
3,200 29.53 30.97 30.25 0 0 0
13/03/2020
29.53
9,610 32.05 32.05 28.81 0 2,200 -0.1
12/03/2020
32.05
4,901 33.85 33.85 32.05 0 0 0
11/03/2020
33.85
1,500 33.85 33.85 33.85 0 0 0
10/03/2020
33.85
100 32.41 33.85 33.85 0 0 0
09/03/2020
32.41
4,951 36.08 36.08 32.41 0 0 0
06/03/2020
36.08
10 36.87 36.87 36.08 0 0 0
05/03/2020
36.87
11,900 36.58 36.87 35.36 10,100 7,600 0.1
04/03/2020
36.58
11,400 36.01 36.58 35.29 10,100 0 0.5
03/03/2020
36.01
15,912 35.65 36.01 34.57 10,000 11,100 -0.1
02/03/2020
35.65
501 36.87 36.87 35.65 0 0 0
28/02/2020
36.87
800 34.21 36.87 35.79 800 100 0.0
27/02/2020
34.21
26,211 35.00 36.44 34.21 10,100 26,000 -0.8
26/02/2020
35.00
5,560 36.22 36.22 35.00 0 5,300 -0.3
25/02/2020
36.22
5,000 36.44 36.44 33.13 0 0 0
24/02/2020
36.44
6,400 36.37 36.73 36.15 0 0 0
21/02/2020
36.37
7,850 36.73 36.73 36.37 0 7,850 -0.4
20/02/2020
36.73
4,150 38.17 38.17 36.73 0 4,150 -0.2
19/02/2020
38.17
11,300 36.87 38.82 36.73 6,100 2,000 0.2
18/02/2020
36.87
10,120 36.73 36.87 36.37 10,000 500 0.5
17/02/2020
36.73
0 36.73 36.73 36.73 0 0 0
14/02/2020
36.73
15,425 36.22 36.87 36.73 10,000 2,500 0.4
13/02/2020
36.22
7,724 36.73 36.87 36.22 0 100 -0.0
12/02/2020
36.73
22,220 36.66 36.87 36.51 10,000 3,000 0.4
11/02/2020
36.66
800 36.73 36.73 36.66 0 0 0
10/02/2020
36.73
18,346 36.73 37.81 36.51 10,100 0 0.5
07/02/2020
36.73
15,500 36.73 37.95 36.73 7,900 0 0.4
06/02/2020
36.73
7,800 36.58 41.77 36.73 100 0 0.0
05/02/2020
36.58
4,729 36.73 36.87 36.58 2,500 0 0.1
04/02/2020
36.73
2,500 36.37 38.10 36.73 100 0 0.0
03/02/2020
36.37
8,501 37.81 37.81 36.37 6,800 0 0.3
31/01/2020
37.81
13,500 37.66 37.95 37.09 9,300 0 0.5
30/01/2020
37.66
9,374 37.45 40.18 37.52 100 200 -0.0
22/01/2020
37.45
1,700 37.09 37.95 37.45 100 0 0.0
21/01/2020
37.09
11,320 36.01 37.09 36.15 0 0 0
20/01/2020
36.01
4,003 36.01 36.01 35.72 400 0 0.0
17/01/2020
36.01
43,707 36.37 36.73 35.72 8,300 10,900 -0.1
16/01/2020
36.37
13,300 36.73 37.81 36.37 9,200 0 0.5
15/01/2020
36.73
20,900 36.94 36.94 36.73 9,200 9,400 -0.0
14/01/2020
36.94
30,001 37.09 37.09 36.94 11,500 3,800 0.4
13/01/2020
37.09
45,324 37.09 37.66 37.02 11,500 7,500 0.2
10/01/2020
37.09
29,450 37.38 38.74 37.09 8,100 0 0.4
09/01/2020
37.38
3,600 37.23 37.66 37.30 0 0 0
08/01/2020
37.23
26,900 37.59 37.59 37.23 11,000 0 0.6
07/01/2020
37.59
6,300 37.23 37.74 37.23 700 0 0.0
06/01/2020
37.23
12,200 37.23 37.38 37.23 11,500 8,500 0.2
03/01/2020
37.23
15,700 37.30 37.74 37.23 3,700 0 0.2
02/01/2020
37.30
2,200 37.38 37.74 37.30 0 0 0
31/12/2019
37.38
3,700 37.30 37.38 37.09 100 0 0.0
30/12/2019
37.30
1,800 37.45 37.45 37.30 0 0 0
27/12/2019
37.45
8,229 37.30 37.66 37.23 0 400 -0.0
26/12/2019
37.30
6,607 37.16 37.30 37.09 0 100 -0.0
25/12/2019
37.16
14,680 37.09 37.30 36.73 0 0 0
24/12/2019
37.09
3,900 36.58 37.09 37.02 0 0 0
23/12/2019
36.58
3,301 36.51 38.10 36.58 100 0 0.0
20/12/2019
36.51
7,800 41.05 41.05 36.51 0 0 0
19/12/2019
41.05
200 36.37 41.05 41.05 0 0 0
18/12/2019
36.37
22,800 37.02 37.02 36.37 100 0 0.0
17/12/2019
37.02
2,500 37.09 38.10 36.94 400 400 0
16/12/2019
37.09
6,400 36.94 37.16 37.02 0 0 0
13/12/2019
36.94
16,400 36.01 37.74 36.80 100 0 0.0
12/12/2019
36.01
2,500 36.73 36.73 34.71 0 0 0
11/12/2019
36.73
1,800 36.73 36.73 36.73 0 0 0
10/12/2019
36.73
6,200 36.73 38.17 36.73 100 0 0.0
09/12/2019
36.73
5,800 37.16 38.89 36.73 100 0 0.0
06/12/2019
37.16
0 37.45 37.16 37.16 0 0 0
05/12/2019
37.45
1,924 37.09 37.88 36.73 0 0 0
04/12/2019
37.09
1,150 37.45 38.89 37.09 100 0 0.0
03/12/2019
37.45
1,300 37.09 38.10 37.09 100 0 0.0
02/12/2019
37.09
4,000 37.59 37.59 37.09 0 0 0
29/11/2019
37.59
1,050 37.02 38.10 37.09 200 0 0.0
28/11/2019
37.02
2,900 36.73 37.45 36.51 0 0 0
27/11/2019
36.73
2,600 36.87 37.45 36.73 100 0 0.0
26/11/2019
36.87
1,200 36.08 38.17 36.87 100 0 0.0
25/11/2019
36.08
7,460 37.09 37.09 36.08 0 0 0
22/11/2019
37.09
900 37.30 38.17 37.09 100 0 0.0
21/11/2019
37.30
0 37.23 37.30 37.30 0 0 0
20/11/2019
37.23
1,721 37.66 39.61 37.09 0 0 0
19/11/2019
37.66
5,600 37.81 38.38 37.66 0 0 0
18/11/2019
37.81
3,620 38.02 38.89 37.16 0 0 0
15/11/2019
38.02
1,000 37.30 38.02 37.95 100 0 0.0
14/11/2019
37.30
7,821 39.25 39.25 37.09 0 0 0
13/11/2019
39.25
419 37.81 39.25 38.02 0 0 0
12/11/2019
37.81
800 37.23 38.17 36.73 0 0 0
11/11/2019
37.23
5,102 37.09 37.23 36.37 0 0 0
08/11/2019
37.09
10,410 37.81 39.18 37.09 100 0 0.0
07/11/2019
37.81
1,000 37.45 37.81 37.81 0 0 0
06/11/2019
37.45
4,800 37.88 38.53 37.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |