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
(2024-12-17) 		-0.40 -0.92% 149,700 13,300 0.6
42.90
46.20
43.20
2 tháng
(2024-11-18) 		-0.49 -1.13% 354,300 13,300 0.6
42.90
46.20
43.20
3 tháng
(2024-10-18) 		1.73 4.17% 511,242 15,200 0.7
40.12
46.20
43.20
6 tháng
(2024-07-22) 		6.85 18.86% 1,012,619 6,400 0.4
35.86
46.20
43.20
12 tháng
(2024-01-22) 		11.24 35.18% 3,023,751 490 0.2
31.32
46.20
43.20
24 tháng
(2023-01-27) 		12.93 42.71% 7,953,008 52,190 4.2
27.87
46.20
43.20
36 tháng
(2022-02-07) 		5.06 13.27% 9,757,561 613,690 27.9
25.30
46.20
43.20
60 tháng
(2020-02-12) 		6.47 17.62% 18,631,294 -2,863,428 -65.2
23.91
46.20
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2019
44.50
 6,845 44.50 44.65 44.22 300 0 0.0
14/06/2019
44.50
 13,201 44.65 44.65 44.22 10,000 0 0.6
13/06/2019
44.65
 10,600 44.43 44.65 44.22 1,200 0 0.1
12/06/2019
44.43
 11,617 44.43 44.79 44.22 4,300 0 0.3
11/06/2019
44.43
 7,260 44.43 45.01 44.43 100 0 0.0
10/06/2019
44.43
 34,540 43.86 44.79 43.21 900 0 0.1
07/06/2019
43.86
 14,630 42.78 43.86 42.06 0 0 0
06/06/2019
42.78
 170 42.49 42.78 42.78 0 0 0
05/06/2019
42.49
 1,600 43.21 43.21 42.49 0 0 0
04/06/2019
43.21
 2 42.49 43.21 43.21 0 0 0
03/06/2019
42.49
 3,730 44.29 44.29 42.49 100 0 0.0
31/05/2019
44.29
 10,420 42.99 44.29 41.84 300 0 0.0
30/05/2019
42.99
 3,327 42.13 43.78 42.49 100 0 0.0
29/05/2019
42.13
 55,712 41.77 42.78 41.41 0 0 0
28/05/2019
41.77
 15,420 42.99 42.99 41.77 0 0 0
27/05/2019
42.99
 29,031 43.21 43.35 41.84 0 4,000 -0.2
24/05/2019
43.21
 19,100 43.93 44.29 42.85 100 0 0.0
23/05/2019
43.93
 36,030 43.93 44.29 43.06 100 0 0.0
22/05/2019
43.93
 22,700 43.78 44.50 43.21 100 0 0.0
21/05/2019
43.78
 6,254 44.29 44.65 43.50 100 0 0.0
20/05/2019
44.29
 25,637 43.35 44.29 43.42 100 0 0.0
17/05/2019
43.35
 5,958 43.78 44.22 43.21 100 100 0.0
16/05/2019
43.78
 13,209 43.57 44.65 43.21 100 0 0.0
15/05/2019
43.57
 27,701 43.21 43.57 42.99 0 0 0
14/05/2019
43.21
 20,250 43.57 43.93 42.99 0 70 -0.0
13/05/2019
43.57
 63,788 44.43 44.58 43.57 10,010 0 0.6
10/05/2019
44.43
 11,194 44.65 44.65 44.43 2,000 2,000 -0.0
09/05/2019
44.65
 49,131 44.58 44.65 44.50 6,800 21,100 -0.9
08/05/2019
44.58
 56,120 44.65 44.65 44.50 7,200 15,000 -0.5
07/05/2019
44.65
 53,525 44.58 44.79 44.29 42,900 15,100 1.7
06/05/2019
44.58
 46,129 44.50 44.65 43.21 7,000 4,100 0.2
03/05/2019
44.50
 24,700 44.50 46.09 43.21 3,000 0 0.2
02/05/2019
44.50
 98,850 46.81 46.81 43.21 16,000 1,700 0.9
26/04/2019
46.81
 19,114 47.17 47.53 46.09 4,900 300 0.3
25/04/2019
47.17
 13,372 47.24 48.25 46.45 9,200 2,500 0.4
24/04/2019
47.24
 20,720 45.37 47.24 45.51 4,000 0 0.3
23/04/2019
45.37
 21,500 46.30 46.74 45.37 4,000 500 0.2
22/04/2019
46.30
 46,896 47.53 48.03 46.09 12,000 3,700 0.5
19/04/2019
47.53
 30,490 47.53 47.82 47.53 6,200 0 0.4
18/04/2019
47.53
 123,246 48.97 48.97 47.24 56,100 7,600 3.2
17/04/2019
48.97
 51,856 50.05 51.49 48.97 900 800 0.0
16/04/2019
50.05
 81,066 48.83 50.27 48.25 1,200 1,200 0.0
12/04/2019
48.83
 122,070 47.53 49.40 46.95 6,500 2,500 0.3
11/04/2019
47.53
 32,940 46.81 47.53 46.45 23,000 0 1.5
10/04/2019
46.81
 31,300 46.88 47.17 45.94 8,100 100 0.5
09/04/2019
46.88
 110,060 47.75 48.11 46.74 12,100 500 0.8
08/04/2019
47.75
 27,443 47.53 48.11 46.81 7,900 100 0.5
05/04/2019
47.53
 61,230 47.39 48.25 47.10 100 300 -0.0
04/04/2019
47.39
 49,720 47.67 48.25 44.65 1,700 500 0.1
03/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2019
47.67
 40,041 46.30 48.25 46.81 8,980 100 0.6
02/04/2019
46.30
 105,971 47.47 48.83 46.30 2,250 5,000 -0.2
01/04/2019
47.47
 61,711 44.94 47.47 45.49 630 0 0.0
29/03/2019
44.94
 59,641 44.39 45.21 44.39 1,070 30 0.1
28/03/2019
44.39
 53,060 45.49 45.55 44.12 520 0 0.0
27/03/2019
45.49
 56,550 44.39 45.83 44.32 17,700 0 1.2
26/03/2019
44.39
 53,981 44.39 45.76 43.71 100 0 0.0
25/03/2019
44.39
 60,680 45.83 47.12 44.12 2,810 0 0.2
22/03/2019
45.83
 59,040 46.44 47.12 45.83 840 0 0.1
21/03/2019
46.44
 138,053 46.10 48.49 45.76 3,930 1,700 0.2
20/03/2019
46.10
 110,170 46.44 46.65 45.08 120 2,000 -0.1
19/03/2019
46.44
 316,940 44.94 46.65 44.94 0 8,300 -0.6
18/03/2019
44.94
 188,940 41.52 44.94 41.73 14,800 300 0.9
15/03/2019
41.52
 93,705 41.52 41.66 41.18 685 0 0.0
14/03/2019
41.52
 78,741 42.00 42.00 41.32 900 0 0.1
13/03/2019
42.00
 202,290 41.66 42.69 41.39 0 0 0
12/03/2019
41.66
 150,451 40.09 41.66 40.29 200 0 0.0
11/03/2019
40.09
 31,200 39.95 40.29 39.61 8,100 0 0.5
08/03/2019
39.95
 40,459 39.61 40.64 39.61 100 0 0.0
07/03/2019
39.61
 136,500 38.72 39.95 38.25 16,000 800 0.9
06/03/2019
38.72
 9,920 38.93 38.93 37.90 0 0 0
05/03/2019
38.93
 27,331 38.93 39.34 38.59 100 300 -0.0
04/03/2019
38.93
 13,656 37.90 38.93 38.31 0 0 0
01/03/2019
37.90
 28,880 37.22 38.18 37.29 10,100 0 0.6
28/02/2019
37.22
 34,210 37.22 37.90 37.15 10,200 0 0.6
27/02/2019
37.22
 23,330 37.15 37.22 37.08 0 0 0
26/02/2019
37.15
 12,600 36.95 37.22 37.08 0 0 0
25/02/2019
36.95
 3,305 36.88 37.22 36.95 0 0 0
22/02/2019
36.88
 27,110 37.56 37.56 36.88 0 0 0
21/02/2019
37.56
 4,600 37.56 37.70 37.22 0 0 0
20/02/2019
37.56
 10,900 37.56 38.86 37.56 10,100 0 0.6
19/02/2019
37.56
 24,860 38.25 38.25 37.56 0 0 0
18/02/2019
38.25
 19,250 38.86 39.48 38.25 10,100 0 0.6
15/02/2019
38.86
 21,800 38.93 38.93 36.27 10,200 0 0.6
14/02/2019
38.93
 21,804 38.93 38.93 38.79 10,000 0 0.6
13/02/2019
38.93
 14,016 38.59 40.91 37.90 10,100 0 0.6
12/02/2019
38.59
 14,860 37.84 38.59 37.56 5,800 0 0.3
11/02/2019
37.84
 7,000 36.88 37.84 37.02 5,400 300 0.3
01/02/2019
36.88
 2,100 36.88 38.18 36.88 100 0 0.0
31/01/2019
36.88
 12,062 36.88 37.02 36.47 0 0 0
30/01/2019
36.88
 4,414 35.51 36.88 35.65 0 0 0
29/01/2019
35.51
 300 35.38 35.51 35.51 0 0 0
28/01/2019
35.38
 2,600 35.45 36.81 35.38 100 0 0.0
25/01/2019
35.45
 10,850 35.79 36.88 35.45 100 0 0.0
24/01/2019
35.79
 0 35.51 35.79 35.79 0 0 0
23/01/2019
35.51
 2,400 36.20 36.20 35.51 0 0 0
22/01/2019
36.20
 6,000 35.51 36.20 35.72 0 0 0
21/01/2019
35.51
 5,850 35.51 36.13 35.45 100 0 0.0
18/01/2019
35.51
 1,700 35.51 35.51 35.31 0 0 0
17/01/2019
35.51
 2,900 35.51 36.88 35.45 100 0 0.0
16/01/2019
35.51
 4,404 35.51 35.51 35.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |