Tổng Công ty cổ phần May Việt Tiến (vgg)

43.20
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
(2024-12-16) 		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)
05/11/2019
37.88
 27,200 37.81 38.02 37.09 0 0 0
04/11/2019
37.81
 2,410 38.10 39.61 37.81 100 0 0.0
01/11/2019
38.10
 8,300 38.67 39.54 38.10 100 0 0.0
31/10/2019
38.67
 8,650 38.24 40.33 37.45 600 0 0.0
30/10/2019
38.24
 1,200 38.17 39.39 38.17 100 0 0.0
29/10/2019
38.17
 8,100 38.17 40.18 37.88 0 0 0
28/10/2019
38.17
 7,610 38.17 40.98 38.17 300 0 0.0
25/10/2019
38.17
 6,700 39.82 41.05 38.17 0 0 0
24/10/2019
39.82
 400 38.96 40.18 38.53 0 0 0
23/10/2019
38.96
 32,060 41.05 41.05 37.45 30,000 0 1.7
22/10/2019
41.05
 100 37.95 41.05 41.05 100 0 0.0
21/10/2019
37.95
 4,000 38.74 38.74 37.95 0 0 0
18/10/2019
38.74
 3,160 38.67 38.74 38.17 0 0 0
17/10/2019
38.67
 100 37.81 38.67 38.67 0 0 0
16/10/2019
37.81
 8,610 38.17 38.82 37.45 0 0 0
15/10/2019
38.17
 1,220 37.81 38.89 37.45 200 0 0.0
14/10/2019
37.81
 9,160 39.18 39.18 37.81 0 0 0
11/10/2019
39.18
 1,200 38.17 39.25 38.17 0 0 0
10/10/2019
38.17
 2,150 38.17 39.32 38.17 0 0 0
09/10/2019
38.17
 2,400 39.54 39.54 37.81 0 0 0
08/10/2019
39.54
 150 37.95 39.54 39.54 0 0 0
07/10/2019
37.95
 1,430 39.82 39.82 37.59 0 0 0
04/10/2019
39.82
 1,010 39.97 39.97 39.61 0 0 0
03/10/2019
39.97
 12,022 39.61 40.26 39.32 0 0 0
02/10/2019
39.61
 8,760 39.18 39.61 38.89 0 0 0
01/10/2019
39.18
 13,900 38.74 39.18 37.59 4,200 0 0.2
30/09/2019
38.74
 19,000 38.24 38.74 38.17 2,200 0 0.1
27/09/2019
38.24
 24,630 38.24 38.24 38.17 7,900 0 0.4
26/09/2019
38.24
 8,900 38.17 38.53 37.52 2,000 0 0.1
25/09/2019
38.17
 100 38.10 38.17 38.17 0 0 0
24/09/2019
38.10
 5,100 37.81 38.10 37.52 1,400 0 0.1
23/09/2019
37.81
 12,900 37.45 37.81 36.73 200 0 0.0
20/09/2019
37.45
 1,700 37.09 37.45 36.87 0 0 0
19/09/2019
37.09
 1,723 37.59 37.74 36.94 100 0 0.0
18/09/2019
37.59
 3,200 37.52 38.60 36.87 1,000 0 0.1
17/09/2019
37.52
 2,500 37.88 37.88 37.09 1,000 0 0.1
16/09/2019
37.88
 1,505 38.02 38.02 36.87 0 0 0
13/09/2019
38.02
 4,040 37.38 38.17 37.52 1,100 0 0.1
12/09/2019
37.38
 1,300 36.87 37.38 36.80 0 0 0
11/09/2019
36.87
 1,800 37.66 37.66 36.87 100 0 0.0
10/09/2019
37.66
 15,700 37.45 37.66 36.37 2,300 0 0.1
09/09/2019
37.45
 1,110 38.10 38.89 37.45 500 0 0.0
06/09/2019
38.10
 2,300 37.81 38.89 37.09 61,900 100 3.3
05/09/2019
37.81
 1,190 38.89 38.89 37.59 0 0 0
04/09/2019
38.89
 710 38.89 38.96 37.81 300 0 0.0
03/09/2019
38.89
 890 39.18 39.32 37.59 200 0 0.0
30/08/2019
39.18
 3,004 38.17 39.25 38.89 1,000 0 0.1
29/08/2019
38.17
 19,310 38.17 39.39 38.17 17,000 0 0.9
28/08/2019
38.17
 10,532 38.96 40.11 38.17 2,900 0 0.2
27/08/2019
38.96
 3,730 39.61 39.97 38.96 1,300 0 0.1
26/08/2019
39.61
 21,020 39.25 40.33 39.25 19,200 0 1.1
23/08/2019
39.25
 13,500 39.61 39.61 39.25 2,000 0 0.1
22/08/2019
39.61
 5,349 38.89 39.97 38.53 0 0 0
21/08/2019
38.89
 14,930 38.89 39.03 38.17 0 0 0
20/08/2019
38.89
 7,550 39.03 39.54 38.89 100 0 0.0
19/08/2019
39.03
 7,630 39.61 39.61 38.89 200 4,000 -0.2
16/08/2019
39.61
 4,700 39.61 40.26 39.61 200 0 0.0
15/08/2019
39.61
 3,640 40.26 40.33 39.61 100 0 0.0
14/08/2019
40.26
 93,611 39.97 40.33 39.39 28,800 0 1.6
13/08/2019
39.97
 12,330 39.75 41.05 39.97 800 0 0.0
12/08/2019
39.75
 21,100 41.05 41.41 39.75 8,000 0 0.5
09/08/2019
41.05
 6,004 41.77 41.77 41.05 300 0 0.0
08/08/2019
41.77
 17,930 41.55 41.77 40.69 0 0 0
07/08/2019
41.55
 8,020 41.77 42.13 41.12 2,100 0 0.1
06/08/2019
41.77
 6,730 42.85 42.85 41.41 0 0 0
05/08/2019
42.85
 56,892 40.69 42.85 40.04 23,600 0 1.4
02/08/2019
40.69
 85,237 41.12 41.77 40.69 22,400 22,700 -0.0
01/08/2019
41.12
 12,259 42.27 43.21 41.12 0 0 0
31/07/2019
42.27
 67,460 42.20 43.06 40.76 36,300 0 2.1
30/07/2019
42.20
 6,290 43.21 43.57 42.20 0 0 0
29/07/2019
43.21
 5,657 45.01 45.01 43.21 100 0 0.0
26/07/2019
45.01
 7,600 45.01 45.01 43.93 5,300 0 0.3
25/07/2019
45.01
 4,820 45.66 45.87 44.29 0 0 0
24/07/2019
45.66
 7,880 45.73 45.73 44.65 0 0 0
23/07/2019
45.73
 6,515 46.09 46.09 45.44 0 0 0
22/07/2019
46.09
 3,400 46.38 46.81 45.73 0 0 0
19/07/2019
46.38
 13,020 45.37 46.67 46.02 11,900 0 0.8
18/07/2019
45.37
 12,900 46.09 46.45 45.37 0 0 0
17/07/2019
46.09
 4,510 46.30 46.81 45.73 100 0 0.0
16/07/2019
46.30
 12,027 46.30 46.67 45.94 6,000 2,000 0.3
15/07/2019
46.30
 9,281 46.74 46.74 45.37 0 1,500 -0.1
12/07/2019
46.74
 10,620 46.30 46.81 46.09 4,100 0 0.3
11/07/2019
46.30
 20,000 46.09 46.59 46.30 15,700 0 1.0
10/07/2019
46.09
 11,814 46.09 46.81 45.73 200 0 0.0
09/07/2019
46.09
 4,100 46.09 46.09 45.37 0 0 0
08/07/2019
46.09
 1,950 46.74 46.74 45.73 0 0 0
05/07/2019
46.74
 6,732 46.23 47.17 46.59 0 0 0
04/07/2019
46.23
 63,460 44.94 46.45 45.01 42,000 0 2.7
03/07/2019
44.94
 27,330 46.09 46.09 44.29 0 0 0
02/07/2019
46.09
 18,780 46.38 46.45 45.37 0 0 0
01/07/2019
46.38
 16,022 46.81 46.81 45.22 2,000 0 0.1
28/06/2019
46.81
 6,517 46.59 47.53 45.01 1,000 0 0.1
27/06/2019
46.59
 9,600 48.25 48.25 46.09 0 0 0
26/06/2019
48.25
 52,932 47.17 50.34 46.95 100 5,000 -0.3
25/06/2019
47.17
 77,527 46.23 47.53 46.59 600 15,000 -0.9
24/06/2019
46.23
 16,607 46.38 46.59 46.09 0 0 0
21/06/2019
46.38
 16,403 46.38 46.38 45.73 0 0 0
20/06/2019
46.38
 16,883 46.09 46.52 46.09 0 0 0
19/06/2019
46.09
 16,492 46.81 47.17 45.87 100 0 0.0
18/06/2019
46.81
 172,484 44.50 46.81 44.36 93,000 6,400 5.6

Chính sách bảo mật | Điều khoản sử dụng |