Tổng Công ty cổ phần May Việt Tiến (vgg)

41.90
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
(2024-08-20) 		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)
20/04/2018
37.45
 300 37.45 37.80 34.97 100 0 0.0
19/04/2018
37.45
 3,310 37.45 37.45 37.45 3,300 0 0.2
18/04/2018
37.45
 7,200 37.45 37.59 36.74 1,100 0 0.1
17/04/2018
37.45
 1,900 37.80 39.56 37.45 900 0 0.0
16/04/2018
37.80
 1,600 37.73 42.39 37.45 600 0 0.0
13/04/2018
37.73
 4,917 37.59 37.73 37.45 1,400 0 0.1
12/04/2018
37.59
 5,422 37.45 37.59 37.45 2,700 0 0.1
11/04/2018
37.45
 6,000 37.66 37.66 37.45 600 0 0.0
10/04/2018
37.66
 994 37.52 37.66 37.52 300 0 0.0
09/04/2018
37.52
 5,590 37.59 37.59 37.52 1,300 0 0.1
06/04/2018
37.59
 2,615 37.59 38.01 37.45 0 100 -0.0
05/04/2018
37.59
 46,351 37.59 37.59 37.45 3,000 0 0.2
04/04/2018
37.59
 60,700 37.59 37.66 37.52 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
37.59
 13,600 37.59 39.85 37.45 6,800 0 0.4
02/04/2018
37.59
 12,427 38.38 38.38 37.59 0 0 0
30/03/2018
38.38
 4,615 38.38 38.91 37.32 700 0 0.0
29/03/2018
38.38
 800 37.39 38.38 37.26 200 0 0.0
28/03/2018
37.39
 13,210 37.39 38.32 37.12 100 0 0.0
27/03/2018
37.39
 103,300 37.12 37.39 36.79 0 0 0
26/03/2018
37.12
 11,700 37.26 37.59 37.12 0 0 0
23/03/2018
37.26
 2,350 38.05 39.77 37.26 100 0 0.0
22/03/2018
38.05
 16,600 37.79 38.05 37.45 0 0 0
21/03/2018
37.79
 4,900 38.25 38.25 37.79 0 0 0
20/03/2018
38.25
 7,226 37.98 38.45 38.25 0 0 0
19/03/2018
37.98
 21,230 37.79 38.51 37.92 0 0 0
16/03/2018
37.79
 5,500 37.79 38.05 37.12 100 0 0.0
15/03/2018
37.79
 6,818 37.45 39.11 37.26 200 0 0.0
14/03/2018
37.45
 9,020 37.45 37.79 37.12 0 0 0
13/03/2018
37.45
 100 38.05 38.05 37.45 0 0 0
12/03/2018
38.05
 1,811 38.05 38.45 38.05 0 0 0
09/03/2018
38.05
 2,517 37.79 38.18 37.79 0 0 0
08/03/2018
37.79
 29,000 37.12 39.77 37.65 500 0 0.0
07/03/2018
37.12
 11,800 37.45 37.85 37.12 0 0 0
06/03/2018
37.45
 4,400 37.12 39.77 37.45 100 0 0.0
05/03/2018
37.12
 10,500 37.45 39.64 37.12 4,000 0 0.2
02/03/2018
37.45
 17,900 37.85 38.45 36.59 1,200 0 0.1
01/03/2018
37.85
 3,141 38.78 39.11 37.79 3,000 0 0.2
28/02/2018
38.78
 10,500 38.45 38.78 37.79 800 0 0.0
27/02/2018
38.45
 200 37.79 40.37 38.45 100 0 0.0
26/02/2018
37.79
 33,500 39.11 39.11 37.72 0 0 0
23/02/2018
39.11
 200 38.45 39.11 39.11 0 0 0
22/02/2018
38.45
 1,400 38.45 38.45 38.12 900 0 0.1
21/02/2018
38.45
 1,800 36.13 39.71 37.79 100 0 0.0
13/02/2018
36.13
 200 36.13 40.24 36.13 100 0 0.0
12/02/2018
36.13
 12,370 38.78 39.71 35.80 3,400 0 0.2
09/02/2018
38.78
 17,360 36.86 39.11 35.80 3,900 0 0.2
08/02/2018
36.86
 16,200 36.86 40.44 36.79 2,000 0 0.1
07/02/2018
36.86
 1,200 36.79 40.70 36.86 100 0 0.0
06/02/2018
36.79
 13,400 37.12 38.45 31.82 3,700 4,900 -0.1
05/02/2018
37.12
 6,900 39.64 39.64 37.12 0 0 0
02/02/2018
39.64
 900 41.03 41.03 39.58 100 0 0.0
01/02/2018
41.03
 36,600 38.12 41.03 37.45 2,000 5,000 -0.2
31/01/2018
38.12
 13,500 41.43 41.43 36.46 6,700 0 0.4
30/01/2018
41.43
 5,950 41.43 41.63 41.10 3,500 0 0.2
29/01/2018
41.43
 6,780 41.76 41.76 41.43 3,300 0 0.2
26/01/2018
41.76
 6,660 41.43 41.83 41.43 0 0 0
25/01/2018
41.43
 18,660 41.37 42.36 41.10 4,800 0 0.3
24/01/2018
41.37
 10,825 40.44 41.70 40.44 200 0 0.0
23/01/2018
40.44
 4,850 39.77 41.70 39.77 200 0 0.0
22/01/2018
39.77
 12,800 39.24 39.77 39.24 100 0 0.0
19/01/2018
39.24
 1,710 40.44 40.44 39.24 100 0 0.0
18/01/2018
40.44
 49,600 39.97 41.76 36.46 700 200 0.0
17/01/2018
39.97
 12,816 38.45 43.09 38.51 100 0 0.0
16/01/2018
38.45
 12,534 38.78 38.78 38.45 0 0 0
15/01/2018
38.78
 2,340 38.78 39.71 38.12 100 0 0.0
12/01/2018
38.78
 16,120 37.72 39.11 37.92 500 0 0.0
11/01/2018
37.72
 9,000 37.59 39.11 37.72 100 0 0.0
10/01/2018
37.59
 24,350 37.79 39.71 37.59 7,900 0 0.4
09/01/2018
37.79
 27,510 37.59 37.92 37.52 1,400 0 0.1
08/01/2018
37.59
 2,930 37.52 39.71 37.52 300 0 0.0
05/01/2018
37.52
 24,100 37.45 37.79 37.45 8,900 0 0.5
04/01/2018
37.45
 17,000 37.12 37.79 37.19 0 0 0
03/01/2018
37.12
 5,900 37.72 37.85 37.12 3,900 0 0.2
02/01/2018
37.72
 2,730 38.45 38.45 37.72 900 0 0.1
29/12/2017
38.45
 9,100 36.72 38.45 36.46 2,900 0 0.2
28/12/2017
36.72
 7,740 36.53 36.79 35.80 2,600 0 0.1
27/12/2017
36.53
 3,127 36.79 36.79 36.53 0 0 0
26/12/2017
36.79
 18,700 36.13 36.79 36.39 6,200 0 0.3
25/12/2017
36.13
 14,500 36.46 36.53 36.13 2,000 0 0.1
22/12/2017
36.46
 5,720 36.46 36.79 36.46 1,800 0 0.1
21/12/2017
36.46
 6,230 36.46 37.45 36.46 2,820 0 0.2
20/12/2017
36.46
 9,500 36.53 37.12 36.46 5,400 0 0.3
19/12/2017
36.53
 14,630 36.66 37.32 36.46 7,100 0 0.4
18/12/2017
36.66
 13,800 36.46 37.45 36.33 700 0 0.0
15/12/2017
36.46
 7,520 35.93 36.46 35.73 900 0 0.0
14/12/2017
35.93
 1,007 35.20 35.93 35.20 0 0 0
13/12/2017
35.20
 1,830 35.07 35.20 35.07 400 0 0.0
12/12/2017
35.07
 7,820 36.59 36.79 34.87 3,400 0 0.2
11/12/2017
36.59
 5,620 36.46 37.12 35.47 100 0 0.0
08/12/2017
36.46
 13,100 37.72 37.72 34.80 1,600 0 0.1
07/12/2017
37.72
 21,600 38.32 39.71 35.80 8,500 14,300 -0.3
06/12/2017
38.32
 61,270 37.59 39.04 36.79 16,600 27,500 -0.6
05/12/2017
37.59
 106,277 34.54 38.45 35.13 200 68,500 -3.8
04/12/2017
34.54
 19,200 34.47 34.54 34.47 2,700 0 0.1
01/12/2017
34.47
 13,500 34.47 36.46 34.40 5,600 0 0.3
30/11/2017
34.47
 15,710 34.80 35.00 34.47 6,600 0 0.3
29/11/2017
34.80
 6,600 34.54 35.13 34.54 1,200 0 0.1
28/11/2017
34.54
 44,470 35.07 35.47 34.54 9,200 10,000 -0.0
27/11/2017
35.07
 16,290 35.07 36.46 35.00 100 0 0.0
24/11/2017
35.07
 8,800 35.13 35.13 34.14 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |