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)
11/02/2019
39.14
 7,000 38.15 39.14 38.29 5,400 300 0.3
01/02/2019
38.15
 2,100 38.15 39.49 38.15 100 0 0.0
31/01/2019
38.15
 12,062 38.15 38.29 37.73 0 0 0
30/01/2019
38.15
 4,414 36.74 38.15 36.88 0 0 0
29/01/2019
36.74
 300 36.60 36.74 36.74 0 0 0
28/01/2019
36.60
 2,600 36.67 38.08 36.60 100 0 0.0
25/01/2019
36.67
 10,850 37.02 38.15 36.67 100 0 0.0
24/01/2019
37.02
 0 36.74 37.02 37.02 0 0 0
23/01/2019
36.74
 2,400 37.45 37.45 36.74 0 0 0
22/01/2019
37.45
 6,000 36.74 37.45 36.95 0 0 0
21/01/2019
36.74
 5,850 36.74 37.37 36.67 100 0 0.0
18/01/2019
36.74
 1,700 36.74 36.74 36.53 0 0 0
17/01/2019
36.74
 2,900 36.74 38.15 36.67 100 0 0.0
16/01/2019
36.74
 4,404 36.74 36.74 36.39 0 0 0
15/01/2019
36.74
 4,600 35.47 36.74 36.03 100 0 0.0
14/01/2019
35.47
 3,060 35.33 37.30 35.47 0 0 0
11/01/2019
35.33
 4,190 35.68 35.68 35.11 0 0 0
10/01/2019
35.68
 3,186 35.33 35.68 35.18 0 0 0
09/01/2019
35.33
 3,000 35.40 35.40 34.83 0 0 0
08/01/2019
35.40
 460 35.33 35.96 35.40 0 0 0
07/01/2019
35.33
 1,710 34.90 36.03 35.33 0 0 0
04/01/2019
34.90
 1,574 35.04 36.03 34.12 0 0 0
03/01/2019
35.04
 1,200 35.47 35.47 35.04 0 0 0
02/01/2019
35.47
 200 35.75 36.74 35.47 100 0 0.0
28/12/2018
35.75
 11,040 35.40 35.75 35.33 3,100 0 0.2
27/12/2018
35.40
 3,000 35.11 36.03 35.33 100 800 -0.0
26/12/2018
35.11
 14,500 35.26 38.15 35.11 3,700 10,400 -0.3
25/12/2018
35.26
 29,900 36.39 36.39 34.76 7,000 11,200 -0.2
24/12/2018
36.39
 9,905 36.74 40.27 36.03 3,400 1,100 0.1
21/12/2018
36.74
 16,002 37.09 37.09 36.53 4,400 4,500 -0.0
20/12/2018
37.09
 9,900 37.37 37.45 36.53 2,700 0 0.1
19/12/2018
37.37
 6,700 37.37 38.08 36.81 3,200 500 0.1
18/12/2018
37.37
 6,400 36.67 37.37 36.74 1,100 0 0.1
17/12/2018
36.67
 5,702 37.73 37.94 36.67 2,900 0 0.2
14/12/2018
37.73
 9,800 37.73 37.80 37.73 3,600 0 0.2
13/12/2018
37.73
 3,700 37.73 38.01 37.73 1,700 0 0.1
12/12/2018
37.73
 4,702 37.73 37.80 37.73 2,700 1,000 0.1
11/12/2018
37.73
 7,000 37.80 37.87 37.73 1,900 0 0.1
10/12/2018
37.80
 3,968 37.73 38.43 37.66 1,900 0 0.1
07/12/2018
37.73
 8,800 37.52 37.73 37.66 3,000 0 0.2
06/12/2018
37.52
 5,642 37.52 38.01 37.52 1,100 0 0.1
05/12/2018
37.52
 21,300 38.15 38.15 37.45 6,000 0 0.3
04/12/2018
38.15
 5,200 37.80 38.15 37.45 1,700 0 0.1
03/12/2018
37.80
 11,300 38.36 38.36 37.45 1,700 0 0.1
30/11/2018
38.36
 4,100 37.80 38.36 37.45 0 0 0
29/11/2018
37.80
 13,900 37.94 38.15 37.45 1,700 0 0.1
28/11/2018
37.94
 2,019 38.15 38.86 37.87 1,000 0 0.1
27/11/2018
38.15
 2,610 38.65 38.65 38.15 1,700 0 0.1
26/11/2018
38.65
 8,300 38.15 38.65 38.15 1,700 0 0.1
23/11/2018
38.15
 11,300 38.15 39.21 38.15 1,800 0 0.1
22/11/2018
38.15
 8,513 38.51 38.51 38.15 1,700 0 0.1
21/11/2018
38.51
 5,100 38.15 39.49 38.15 1,700 0 0.1
20/11/2018
38.15
 5,630 38.72 38.93 38.15 1,400 0 0.1
19/11/2018
38.72
 1,003 38.72 39.49 38.72 300 0 0.0
16/11/2018
38.72
 4,751 38.65 39.14 38.65 1,000 0 0.1
15/11/2018
38.65
 1,930 38.51 39.42 38.65 1,100 0 0.1
14/11/2018
38.51
 1,530 39.07 39.21 38.51 100 0 0.0
13/11/2018
39.07
 16,700 37.45 39.42 38.08 100 0 0.0
12/11/2018
37.45
 11,600 37.45 38.01 37.45 2,200 0 0.1
09/11/2018
37.45
 5,751 38.15 38.15 37.45 2,200 0 0.1
08/11/2018
38.15
 3,900 38.15 38.15 38.15 1,800 0 0.1
07/11/2018
38.15
 4,000 38.15 38.22 37.66 2,200 2,200 0
06/11/2018
38.15
 6,700 37.80 38.36 38.15 2,200 0 0.1
05/11/2018
37.80
 7,750 38.51 39.49 37.73 2,200 0 0.1
02/11/2018
38.51
 7,700 37.80 38.79 38.01 0 0 0
01/11/2018
37.80
 9,100 38.43 39.35 37.80 2,200 0 0.1
31/10/2018
38.43
 20,403 37.45 38.43 37.80 600 0 0.0
30/10/2018
37.45
 7,917 37.23 38.43 37.45 2,200 0 0.1
29/10/2018
37.23
 4,300 38.08 38.08 37.23 1,800 0 0.1
26/10/2018
38.08
 1,800 38.51 39.56 38.08 100 0 0.0
25/10/2018
38.51
 14,600 37.94 38.86 36.74 2,200 0 0.1
24/10/2018
37.94
 14,100 38.86 40.41 37.94 2,200 0 0.1
23/10/2018
38.86
 11,980 40.27 40.41 38.86 2,000 0 0.1
22/10/2018
40.27
 1,320 40.34 41.68 40.27 200 0 0.0
19/10/2018
40.34
 9,000 40.27 40.41 39.92 6,400 0 0.4
18/10/2018
40.27
 12,720 40.62 40.62 40.27 7,600 0 0.4
17/10/2018
40.62
 5,940 40.27 41.26 40.27 4,000 0 0.2
16/10/2018
40.27
 1,610 39.56 41.68 39.78 800 0 0.0
15/10/2018
39.56
 3,080 42.18 42.18 39.49 100 0 0.0
12/10/2018
42.18
 29,090 39.64 43.80 37.45 400 0 0.0
11/10/2018
39.64
 71,045 41.54 42.04 39.64 2,000 0 0.1
10/10/2018
41.54
 35,900 41.90 42.46 41.33 900 0 0.1
09/10/2018
41.90
 11,913 42.18 42.46 40.98 0 0 0
08/10/2018
42.18
 37,050 42.18 42.53 41.33 0 0 0
05/10/2018
42.18
 95,710 41.26 42.67 40.98 200 0 0.0
04/10/2018
41.26
 15,590 40.27 41.68 40.70 2,100 0 0.1
03/10/2018
40.27
 25,780 40.98 42.39 40.27 2,100 0 0.1
02/10/2018
40.98
 32,800 40.98 41.83 40.98 2,000 0 0.1
01/10/2018
40.98
 8,050 41.68 42.04 40.98 0 0 0
28/09/2018
41.68
 41,239 42.89 43.73 41.68 100 0 0.0
27/09/2018
42.89
 207,554 40.41 43.80 40.91 1,600 15,500 -0.8
26/09/2018
40.41
 22,560 39.28 41.68 40.13 4,200 0 0.2
25/09/2018
39.28
 27,826 39.42 40.84 38.86 1,600 0 0.1
24/09/2018
39.42
 43,600 39.56 40.13 38.51 3,100 0 0.2
21/09/2018
39.56
 30,520 40.84 41.05 39.56 4,000 0 0.2
20/09/2018
40.84
 5,790 41.33 41.33 40.84 0 0 0
19/09/2018
41.33
 143,780 40.13 42.39 40.20 0 0 0
18/09/2018
40.13
 160,830 37.45 40.13 37.45 0 0 0
17/09/2018
37.45
 9,001 37.09 37.45 36.74 100 0 0.0
14/09/2018
37.09
 14,620 37.30 37.30 36.67 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |