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)
15/01/2019
35.51
 4,600 34.28 35.51 34.83 100 0 0.0
14/01/2019
34.28
 3,060 34.15 36.06 34.28 0 0 0
11/01/2019
34.15
 4,190 34.49 34.49 33.94 0 0 0
10/01/2019
34.49
 3,186 34.15 34.49 34.01 0 0 0
09/01/2019
34.15
 3,000 34.22 34.22 33.67 0 0 0
08/01/2019
34.22
 460 34.15 34.76 34.22 0 0 0
07/01/2019
34.15
 1,710 33.74 34.83 34.15 0 0 0
04/01/2019
33.74
 1,574 33.87 34.83 32.99 0 0 0
03/01/2019
33.87
 1,200 34.28 34.28 33.87 0 0 0
02/01/2019
34.28
 200 34.56 35.51 34.28 100 0 0.0
28/12/2018
34.56
 11,040 34.22 34.56 34.15 3,100 0 0.2
27/12/2018
34.22
 3,000 33.94 34.83 34.15 100 800 -0.0
26/12/2018
33.94
 14,500 34.08 36.88 33.94 3,700 10,400 -0.3
25/12/2018
34.08
 29,900 35.17 35.17 33.60 7,000 11,200 -0.2
24/12/2018
35.17
 9,905 35.51 38.93 34.83 3,400 1,100 0.1
21/12/2018
35.51
 16,002 35.86 35.86 35.31 4,400 4,500 -0.0
20/12/2018
35.86
 9,900 36.13 36.20 35.31 2,700 0 0.1
19/12/2018
36.13
 6,700 36.13 36.81 35.58 3,200 500 0.1
18/12/2018
36.13
 6,400 35.45 36.13 35.51 1,100 0 0.1
17/12/2018
35.45
 5,702 36.47 36.68 35.45 2,900 0 0.2
14/12/2018
36.47
 9,800 36.47 36.54 36.47 3,600 0 0.2
13/12/2018
36.47
 3,700 36.47 36.74 36.47 1,700 0 0.1
12/12/2018
36.47
 4,702 36.47 36.54 36.47 2,700 1,000 0.1
11/12/2018
36.47
 7,000 36.54 36.61 36.47 1,900 0 0.1
10/12/2018
36.54
 3,968 36.47 37.15 36.40 1,900 0 0.1
07/12/2018
36.47
 8,800 36.27 36.47 36.40 3,000 0 0.2
06/12/2018
36.27
 5,642 36.27 36.74 36.27 1,100 0 0.1
05/12/2018
36.27
 21,300 36.88 36.88 36.20 6,000 0 0.3
04/12/2018
36.88
 5,200 36.54 36.88 36.20 1,700 0 0.1
03/12/2018
36.54
 11,300 37.08 37.08 36.20 1,700 0 0.1
30/11/2018
37.08
 4,100 36.54 37.08 36.20 0 0 0
29/11/2018
36.54
 13,900 36.68 36.88 36.20 1,700 0 0.1
28/11/2018
36.68
 2,019 36.88 37.56 36.61 1,000 0 0.1
27/11/2018
36.88
 2,610 37.36 37.36 36.88 1,700 0 0.1
26/11/2018
37.36
 8,300 36.88 37.36 36.88 1,700 0 0.1
23/11/2018
36.88
 11,300 36.88 37.90 36.88 1,800 0 0.1
22/11/2018
36.88
 8,513 37.22 37.22 36.88 1,700 0 0.1
21/11/2018
37.22
 5,100 36.88 38.18 36.88 1,700 0 0.1
20/11/2018
36.88
 5,630 37.43 37.63 36.88 1,400 0 0.1
19/11/2018
37.43
 1,003 37.43 38.18 37.43 300 0 0.0
16/11/2018
37.43
 4,751 37.36 37.84 37.36 1,000 0 0.1
15/11/2018
37.36
 1,930 37.22 38.11 37.36 1,100 0 0.1
14/11/2018
37.22
 1,530 37.77 37.90 37.22 100 0 0.0
13/11/2018
37.77
 16,700 36.20 38.11 36.81 100 0 0.0
12/11/2018
36.20
 11,600 36.20 36.74 36.20 2,200 0 0.1
09/11/2018
36.20
 5,751 36.88 36.88 36.20 2,200 0 0.1
08/11/2018
36.88
 3,900 36.88 36.88 36.88 1,800 0 0.1
07/11/2018
36.88
 4,000 36.88 36.95 36.40 2,200 2,200 0
06/11/2018
36.88
 6,700 36.54 37.08 36.88 2,200 0 0.1
05/11/2018
36.54
 7,750 37.22 38.18 36.47 2,200 0 0.1
02/11/2018
37.22
 7,700 36.54 37.49 36.74 0 0 0
01/11/2018
36.54
 9,100 37.15 38.04 36.54 2,200 0 0.1
31/10/2018
37.15
 20,403 36.20 37.15 36.54 600 0 0.0
30/10/2018
36.20
 7,917 35.99 37.15 36.20 2,200 0 0.1
29/10/2018
35.99
 4,300 36.81 36.81 35.99 1,800 0 0.1
26/10/2018
36.81
 1,800 37.22 38.25 36.81 100 0 0.0
25/10/2018
37.22
 14,600 36.68 37.56 35.51 2,200 0 0.1
24/10/2018
36.68
 14,100 37.56 39.07 36.68 2,200 0 0.1
23/10/2018
37.56
 11,980 38.93 39.07 37.56 2,000 0 0.1
22/10/2018
38.93
 1,320 39.00 40.29 38.93 200 0 0.0
19/10/2018
39.00
 9,000 38.93 39.07 38.59 6,400 0 0.4
18/10/2018
38.93
 12,720 39.27 39.27 38.93 7,600 0 0.4
17/10/2018
39.27
 5,940 38.93 39.88 38.93 4,000 0 0.2
16/10/2018
38.93
 1,610 38.25 40.29 38.45 800 0 0.0
15/10/2018
38.25
 3,080 40.77 40.77 38.18 100 0 0.0
12/10/2018
40.77
 29,090 38.31 42.34 36.20 400 0 0.0
11/10/2018
38.31
 71,045 40.16 40.64 38.31 2,000 0 0.1
10/10/2018
40.16
 35,900 40.50 41.05 39.95 900 0 0.1
09/10/2018
40.50
 11,913 40.77 41.05 39.61 0 0 0
08/10/2018
40.77
 37,050 40.77 41.11 39.95 0 0 0
05/10/2018
40.77
 95,710 39.88 41.25 39.61 200 0 0.0
04/10/2018
39.88
 15,590 38.93 40.29 39.34 2,100 0 0.1
03/10/2018
38.93
 25,780 39.61 40.98 38.93 2,100 0 0.1
02/10/2018
39.61
 32,800 39.61 40.43 39.61 2,000 0 0.1
01/10/2018
39.61
 8,050 40.29 40.64 39.61 0 0 0
28/09/2018
40.29
 41,239 41.46 42.28 40.29 100 0 0.0
27/09/2018
41.46
 207,554 39.07 42.34 39.54 1,600 15,500 -0.8
26/09/2018
39.07
 22,560 37.97 40.29 38.79 4,200 0 0.2
25/09/2018
37.97
 27,826 38.11 39.48 37.56 1,600 0 0.1
24/09/2018
38.11
 43,600 38.25 38.79 37.22 3,100 0 0.2
21/09/2018
38.25
 30,520 39.48 39.68 38.25 4,000 0 0.2
20/09/2018
39.48
 5,790 39.95 39.95 39.48 0 0 0
19/09/2018
39.95
 143,780 38.79 40.98 38.86 0 0 0
18/09/2018
38.79
 160,830 36.20 38.79 36.20 0 0 0
17/09/2018
36.20
 9,001 35.86 36.20 35.51 100 0 0.0
14/09/2018
35.86
 14,620 36.06 36.06 35.45 2,400 0 0.1
13/09/2018
36.06
 300 35.92 36.06 36.06 100 0 0.0
12/09/2018
35.92
 6,800 35.10 35.92 35.10 2,300 0 0.1
11/09/2018
35.10
 7,430 35.10 35.17 35.10 2,300 0 0.0
10/09/2018
35.10
 4,210 35.65 35.65 35.10 2,200 0 0.1
07/09/2018
35.65
 13,101 34.83 35.86 34.97 1,000 0 0.1
06/09/2018
34.83
 15,002 34.97 35.04 34.83 5,300 0 0
05/09/2018
34.97
 4,917 34.28 35.17 34.83 0 0 0
04/09/2018
34.28
 1,883 35.86 35.86 34.28 900 0 0.0
31/08/2018
35.86
 2,060 35.04 35.99 35.04 1,700 0 0.1
30/08/2018
35.04
 87 35.04 35.04 35.04 0 0 0
29/08/2018
35.04
 100 34.42 35.04 35.04 100 0 0.0
28/08/2018
34.42
 136 35.17 35.17 34.42 0 0 0
27/08/2018
35.17
 110 34.42 35.17 35.17 100 0 0.0
24/08/2018
34.42
 600 34.35 34.42 34.35 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |