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)
13/09/2018
37.30
 300 37.16 37.30 37.30 100 0 0.0
12/09/2018
37.16
 6,800 36.31 37.16 36.31 2,300 0 0.1
11/09/2018
36.31
 7,430 36.31 36.39 36.31 2,300 0 0.0
10/09/2018
36.31
 4,210 36.88 36.88 36.31 2,200 0 0.1
07/09/2018
36.88
 13,101 36.03 37.09 36.17 1,000 0 0.1
06/09/2018
36.03
 15,002 36.17 36.24 36.03 5,300 0 0
05/09/2018
36.17
 4,917 35.47 36.39 36.03 0 0 0
04/09/2018
35.47
 1,883 37.09 37.09 35.47 900 0 0.0
31/08/2018
37.09
 2,060 36.24 37.23 36.24 1,700 0 0.1
30/08/2018
36.24
 87 36.24 36.24 36.24 0 0 0
29/08/2018
36.24
 100 35.61 36.24 36.24 100 0 0.0
28/08/2018
35.61
 136 36.39 36.39 35.61 0 0 0
27/08/2018
36.39
 110 35.61 36.39 36.39 100 0 0.0
24/08/2018
35.61
 600 35.54 35.61 35.54 500 0 0.0
23/08/2018
35.54
 800 35.47 36.31 35.54 0 0 0
22/08/2018
35.47
 400 35.47 35.96 35.47 0 0 0
21/08/2018
35.47
 0 35.47 35.47 35.47 0 0 0
20/08/2018
35.47
 100 35.47 35.47 35.47 0 0 0
17/08/2018
35.47
 270 35.33 35.54 35.47 0 0 0
16/08/2018
35.33
 7,900 36.03 37.45 35.33 2,500 0 0.1
15/08/2018
36.03
 3,104 35.40 36.03 35.33 1,500 0 0.1
14/08/2018
35.40
 4,220 36.24 36.24 34.97 0 0 0
13/08/2018
36.24
 1,650 36.39 36.39 36.24 1,500 0 0.1
10/08/2018
36.39
 910 37.45 37.45 36.17 600 100 0.0
09/08/2018
37.45
 100 36.03 37.45 37.45 100 0 0.0
08/08/2018
36.03
 5,490 37.45 37.45 36.03 500 0 0.0
07/08/2018
37.45
 100 36.46 37.45 37.45 100 0 0.0
06/08/2018
36.46
 475 36.74 37.45 36.46 300 0 0.0
03/08/2018
36.74
 8,690 36.46 37.45 36.46 1,700 0 0.1
02/08/2018
36.46
 2,890 36.74 40.27 36.46 1,700 0 0.1
01/08/2018
36.74
 11,910 39.49 39.56 36.17 100 0 0.0
31/07/2018
39.49
 11,843 35.33 39.56 35.33 1,500 0 0.1
30/07/2018
35.33
 1,030 34.97 35.33 34.97 0 0 0
27/07/2018
34.97
 10 34.97 34.97 34.97 0 0 0
26/07/2018
34.97
 0 34.90 34.97 34.97 0 0 0
25/07/2018
34.90
 10,200 35.04 36.74 34.90 2,400 0 0.1
24/07/2018
35.04
 1,200 34.97 35.04 34.97 1,100 0 0.1
23/07/2018
34.97
 2,230 34.69 35.04 34.97 0 0 0
20/07/2018
34.69
 1,300 34.62 35.33 34.69 0 0 0
19/07/2018
34.62
 4,800 34.62 34.62 34.62 0 900 -0.0
18/07/2018
34.62
 300 34.62 34.62 34.62 0 0 0
17/07/2018
34.62
 39,830 34.62 34.62 34.62 2,300 0 0.1
16/07/2018
34.62
 8,800 34.97 34.97 34.62 2,300 0 0.1
13/07/2018
34.97
 7,700 35.26 35.26 34.62 100 0 0.0
12/07/2018
35.26
 100 34.27 35.26 35.26 100 0 0.0
11/07/2018
34.27
 1,490 35.26 35.26 34.27 500 0 0.0
10/07/2018
35.26
 600 36.67 37.09 31.23 100 100 0.0
09/07/2018
36.67
 200 34.97 36.67 36.67 100 0 0.0
06/07/2018
34.97
 800 36.17 36.17 33.21 100 0 0.0
05/07/2018
36.17
 10 34.34 36.17 36.17 0 0 0
04/07/2018
34.34
 200 34.76 38.01 34.34 100 0 0.0
03/07/2018
34.76
 2,540 34.76 34.83 34.76 2,100 0 0.1
02/07/2018
34.76
 34,460 40.20 40.20 34.76 100 100 0.0
29/06/2018
40.20
 5,060 34.97 40.20 34.62 500 0 0.0
28/06/2018
34.97
 1,800 34.97 34.97 34.97 1,500 0 0.1
27/06/2018
34.97
 1,305 34.97 35.33 34.97 0 0 0
26/06/2018
34.97
 2,140 34.97 35.04 34.97 1,500 0 0.1
25/06/2018
34.97
 2,400 34.41 38.15 34.97 100 0 0.0
22/06/2018
34.41
 5,900 34.97 39.56 34.41 1,900 0 0.1
21/06/2018
34.97
 4,300 34.97 34.97 34.27 1,300 0 0.1
20/06/2018
34.97
 4,400 34.97 34.97 34.90 2,100 0 0.1
19/06/2018
34.97
 7,301 34.90 34.97 34.90 2,100 0 0.1
18/06/2018
34.90
 5,246 34.90 35.04 34.90 0 0 0
15/06/2018
34.90
 8,000 34.97 35.04 34.90 2,100 0 0.1
14/06/2018
34.97
 7,850 35.04 35.04 34.97 800 0 0.0
13/06/2018
35.04
 304 35.33 35.33 35.04 0 0 0
12/06/2018
35.33
 9,200 34.90 36.95 34.90 1,800 0 0.1
11/06/2018
34.90
 7,090 34.97 36.24 34.90 2,200 0 0.1
08/06/2018
34.97
 6,800 34.83 34.97 34.97 0 0 0
07/06/2018
34.83
 13,500 35.33 35.33 34.83 0 2,100 -0.1
06/06/2018
35.33
 14,640 34.48 35.33 34.76 0 0 0
05/06/2018
34.48
 17,400 34.83 34.83 34.48 2,100 0 0.1
04/06/2018
34.83
 9,700 34.76 34.83 34.76 0 0 0
01/06/2018
34.76
 11,300 36.10 36.74 34.69 2,300 0 0.1
31/05/2018
36.10
 15,320 34.76 36.10 34.69 7,200 0 0.4
30/05/2018
34.76
 9,840 34.62 37.09 34.62 100 800 -0.0
29/05/2018
34.62
 1,000 34.27 37.59 34.27 500 0 0.0
28/05/2018
34.27
 1,800 34.27 36.74 34.27 1,100 0 0.1
25/05/2018
34.27
 9,000 34.69 37.37 34.27 4,300 0 0.2
24/05/2018
34.69
 13,860 34.90 38.86 34.62 3,600 0 0.2
23/05/2018
34.90
 7,300 34.62 34.90 34.62 3,000 0 0.1
22/05/2018
34.62
 8,920 34.62 35.33 34.62 8,100 0 0.4
21/05/2018
34.62
 5,416 34.55 34.69 34.62 4,400 0 0.2
18/05/2018
34.55
 6,700 35.33 35.33 34.55 6,100 0 0.3
17/05/2018
35.33
 611 36.03 36.03 35.33 0 0 0
16/05/2018
36.03
 100 37.37 37.37 36.03 100 0 0.0
15/05/2018
37.37
 3,900 34.41 37.37 34.34 1,100 0 0.1
14/05/2018
34.41
 2,700 33.98 37.45 34.05 100 0 0.0
11/05/2018
33.98
 14,800 34.97 34.97 33.98 1,400 0 0.1
10/05/2018
34.97
 6,600 35.33 35.33 34.97 3,800 0 0.2
09/05/2018
35.33
 800 37.45 37.45 35.33 100 0 0.0
08/05/2018
37.45
 7,552 34.97 37.45 34.97 3,600 0 0
07/05/2018
34.97
 7,600 34.69 36.03 34.76 100 0 0.0
04/05/2018
34.69
 2,950 34.69 34.69 34.27 1,700 1,800 -0.0
03/05/2018
34.69
 3,520 34.62 36.74 34.69 3,100 1,500 0.1
02/05/2018
34.62
 1,800 35.18 35.18 34.62 1,500 1,800 -0.0
27/04/2018
35.18
 100 34.48 35.18 35.18 0 0 0
26/04/2018
34.48
 1,500 34.48 35.26 34.48 1,000 0 0.0
24/04/2018
34.48
 2,300 33.28 37.45 34.41 2,000 0 0.1
23/04/2018
33.28
 11,222 37.45 37.45 31.23 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |