Tập đoàn Dệt May Việt Nam (vgt)

14.40
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
(2024-08-20) 		-0.80 -5.23% 25,353,700 2,200 0.0
13.80
15.60
14.50
2 tháng
(2024-07-22) 		-0.80 -5.23% 77,439,500 400 0.0
13
15.60
14.50
3 tháng
(2024-06-21) 		-1.50 -9.36% 165,384,000 -669,800 -12.0
13
17.80
14.50
6 tháng
(2024-03-25) 		2.23 18.19% 301,680,813 2,749,000 26.9
11.39
17.80
14.50
12 tháng
(2023-09-25) 		1.74 13.64% 353,998,657 4,832,900 52.8
11.29
17.80
14.50
24 tháng
(2022-09-30) 		0.45 3.22% 509,032,196 4,791,100 52.5
6.84
17.80
14.50
36 tháng
(2021-10-05) 		-3.68 -20.26% 1,309,495,173 4,996,100 63.1
6.84
27.73
14.50
60 tháng
(2019-10-16) 		6.87 90.12% 2,020,397,442 5,457,570 72.6
5.06
27.73
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2019
7.11
 90,800 7.11 7.11 6.94 0 0 0
26/11/2019
7.11
 78,700 7.11 7.11 6.94 5,000 0 0.0
25/11/2019
7.11
 104,160 7.20 7.20 6.94 1,000 0 0.0
22/11/2019
7.20
 56,110 7.20 7.20 7.03 0 0 0
21/11/2019
7.20
 51,900 7.20 7.20 7.11 0 0 0
20/11/2019
7.20
 92,600 7.20 7.20 7.03 0 0 0
19/11/2019
7.20
 101,000 7.20 7.28 7.11 0 0 0
18/11/2019
7.20
 36,210 7.20 7.28 7.11 12,000 0 0.1
15/11/2019
7.20
 43,400 7.28 7.28 7.20 0 0 0
14/11/2019
7.28
 48,600 7.28 7.28 7.20 0 0 0
13/11/2019
7.28
 44,610 7.28 7.28 7.11 24,000 0 0.2
12/11/2019
7.28
 144,130 7.20 7.37 7.11 0 0 0
11/11/2019
7.20
 219,173 7.20 7.20 7.03 7,000 0 0.1
08/11/2019
7.20
 49,700 7.20 7.28 7.20 0 0 0
07/11/2019
7.20
 50,750 7.28 7.28 7.20 0 0 0
06/11/2019
7.28
 149,410 7.37 7.37 7.20 0 0 0
05/11/2019
7.37
 193,700 7.28 7.37 7.28 100 0 0.0
04/11/2019
7.28
 155,273 7.46 7.46 7.11 6,500 0 0.1
01/11/2019
7.46
 44,460 7.37 7.46 7.37 0 0 0
31/10/2019
7.37
 54,500 7.46 7.46 7.28 0 0 0
30/10/2019
7.46
 66,000 7.46 7.46 7.37 0 0 0
29/10/2019
7.46
 40,840 7.54 7.54 7.37 0 0 0
28/10/2019
7.54
 50,710 7.54 7.63 7.46 0 0 0
25/10/2019
7.54
 131,100 7.46 7.63 7.46 0 0 0
24/10/2019
7.46
 54,100 7.54 7.54 7.37 0 0 0
23/10/2019
7.54
 23,510 7.46 7.54 7.37 0 0 0
22/10/2019
7.46
 26,600 7.46 7.46 7.37 0 0 0
21/10/2019
7.46
 47,010 7.46 7.63 7.37 0 0 0
18/10/2019
7.46
 43,300 7.46 7.54 7.37 0 0 0
17/10/2019
7.46
 71,600 7.63 7.63 7.37 0 0 0
16/10/2019
7.63
 69,500 7.71 7.71 7.54 0 0 0
15/10/2019
7.71
 122,300 7.80 7.80 7.63 0 0 0
14/10/2019
7.80
 57,784 7.71 7.80 7.71 0 100 -0.0
11/10/2019
7.71
 38,750 7.80 7.80 7.71 0 0 0
10/10/2019
7.80
 212,033 7.71 7.80 7.71 0 0 0
09/10/2019
7.71
 136,360 7.71 7.80 7.63 50 0 0.0
08/10/2019
7.71
 68,320 7.71 7.71 7.71 0 0 0
07/10/2019
7.71
 162,825 7.80 7.80 7.63 0 0 0
04/10/2019
7.80
 219,140 7.71 7.88 7.54 0 0 0
03/10/2019
7.71
 206,470 7.63 7.71 7.46 0 0 0
02/10/2019
7.63
 212,000 7.63 7.63 7.46 0 0 0
01/10/2019
7.63
 180,641 7.80 7.80 7.63 0 0 0
30/09/2019
7.80
 265,253 7.80 7.80 7.71 0 0 0
27/09/2019
7.80
 229,620 7.71 7.80 7.63 0 0 0
26/09/2019
7.71
 148,860 7.63 7.71 7.54 0 0 0
25/09/2019
7.63
 199,500 7.54 7.63 7.46 0 0 0
24/09/2019
7.54
 226,860 7.54 7.63 7.46 0 83,700 -0.7
23/09/2019
7.54
 357,600 7.37 7.63 7.37 0 0 0
20/09/2019
7.37
 110,100 7.46 7.46 7.37 0 0 0
19/09/2019
7.46
 94,370 7.37 7.46 7.37 0 0 0
18/09/2019
7.37
 278,310 7.54 7.54 7.37 0 0 0
17/09/2019
7.54
 239,700 7.63 7.63 7.46 0 0 0
16/09/2019
7.63
 369,160 7.63 7.88 7.54 10,000 0 0.1
13/09/2019
7.63
 713,061 7.37 7.71 7.28 0 0 0
12/09/2019
7.37
 166,300 7.28 7.37 7.20 0 60,000 -0.5
11/09/2019
7.28
 77,030 7.37 7.37 7.20 0 0 0
10/09/2019
7.37
 510,390 7.46 7.46 7.11 5,500 40,000 -0.3
09/09/2019
7.46
 98,900 7.46 7.46 7.37 0 0 0
06/09/2019
7.46
 83,210 7.54 7.54 7.37 0 0 0
05/09/2019
7.54
 204,700 7.54 7.54 7.37 20,000 0 0.2
04/09/2019
7.54
 128,040 7.54 7.54 7.46 20,000 0 0.2
03/09/2019
7.54
 168,160 7.54 7.63 7.46 0 0 0
30/08/2019
7.54
 58,680 7.46 7.54 7.46 0 5,200 -0.0
29/08/2019
7.46
 253,020 7.54 7.54 7.37 0 0 0
28/08/2019
7.54
 157,842 7.54 7.63 7.46 0 0 0
27/08/2019
7.54
 67,440 7.46 7.54 7.46 5,200 0 0.0
26/08/2019
7.46
 96,650 7.63 7.63 7.46 0 0 0
23/08/2019
7.63
 241,414 7.54 7.63 7.54 0 0 0
22/08/2019
7.54
 194,650 7.54 7.63 7.37 0 0 0
21/08/2019
7.54
 257,570 7.63 7.63 7.37 3,000 5,200 -0.0
20/08/2019
7.63
 248,962 7.80 7.80 7.54 100 0 0.0
19/08/2019
7.80
 65,700 7.80 7.80 7.71 0 0 0
16/08/2019
7.80
 202,868 7.80 7.88 7.71 12,000 0 0.1
15/08/2019
7.80
 178,605 7.80 7.80 7.63 13,200 0 0.1
14/08/2019
7.80
 294,335 7.88 7.97 7.71 0 0 0
13/08/2019
7.88
 402,170 8.14 8.14 7.71 0 0 0
12/08/2019
8.14
 133,310 8.06 8.14 7.97 0 0 0
09/08/2019
8.06
 202,320 7.88 8.14 7.88 0 6,300 -0.1
08/08/2019
7.88
 158,450 7.97 7.97 7.80 0 0 0
07/08/2019
7.97
 150,995 7.88 7.97 7.71 0 0 0
06/08/2019
7.88
 466,205 7.97 7.97 7.71 0 0 0
05/08/2019
7.97
 226,640 8.14 8.14 7.88 0 0 0
02/08/2019
8.14
 365,429 8.23 8.31 7.97 0 0 0
01/08/2019
8.23
 845,010 7.97 8.23 7.88 500 249,800 -2.4
31/07/2019
7.97
 464,800 8.06 8.14 7.80 0 0 0
30/07/2019
8.06
 1,455,950 8.31 8.40 7.97 5,000 50,000 -0.4
29/07/2019
8.31
 132,500 8.48 8.48 8.31 7,000 0 0.1
26/07/2019
8.48
 212,670 8.57 8.66 8.48 0 50,000 -0.5
25/07/2019
8.57
 282,531 8.40 8.57 8.31 0 0 0
24/07/2019
8.40
 332,406 8.57 8.57 8.31 0 0 0
23/07/2019
8.57
 293,860 8.57 8.57 8.40 0 0 0
22/07/2019
8.57
 797,320 8.83 8.83 8.40 5,000 0 0.0
19/07/2019
8.83
 541,990 8.83 8.83 8.57 5,000 0 0.1
18/07/2019
8.83
 240,525 8.91 8.91 8.74 0 0 0
17/07/2019
8.91
 116,450 8.91 9.00 8.83 0 0 0
16/07/2019
8.91
 203,700 8.91 9.00 8.83 0 0 0
15/07/2019
8.91
 304,245 8.83 9.08 8.83 0 0 0
12/07/2019
8.83
 223,006 8.91 8.91 8.83 0 30,000 -0.3
11/07/2019
8.91
 865,234 9.08 9.08 8.74 0 0 0
10/07/2019
9.08
 324,800 9.17 9.17 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |