Tổng Công ty cổ phần May Việt Tiến (vgg)

43.20
0.10
(0.23%)
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)
23/08/2018
34.35
 800 34.28 35.10 34.35 0 0 0
22/08/2018
34.28
 400 34.28 34.76 34.28 0 0 0
21/08/2018
34.28
 0 34.28 34.28 34.28 0 0 0
20/08/2018
34.28
 100 34.28 34.28 34.28 0 0 0
17/08/2018
34.28
 270 34.15 34.35 34.28 0 0 0
16/08/2018
34.15
 7,900 34.83 36.20 34.15 2,500 0 0.1
15/08/2018
34.83
 3,104 34.22 34.83 34.15 1,500 0 0.1
14/08/2018
34.22
 4,220 35.04 35.04 33.81 0 0 0
13/08/2018
35.04
 1,650 35.17 35.17 35.04 1,500 0 0.1
10/08/2018
35.17
 910 36.20 36.20 34.97 600 100 0.0
09/08/2018
36.20
 100 34.83 36.20 36.20 100 0 0.0
08/08/2018
34.83
 5,490 36.20 36.20 34.83 500 0 0.0
07/08/2018
36.20
 100 35.24 36.20 36.20 100 0 0.0
06/08/2018
35.24
 475 35.51 36.20 35.24 300 0 0.0
03/08/2018
35.51
 8,690 35.24 36.20 35.24 1,700 0 0.1
02/08/2018
35.24
 2,890 35.51 38.93 35.24 1,700 0 0.1
01/08/2018
35.51
 11,910 38.18 38.25 34.97 100 0 0.0
31/07/2018
38.18
 11,843 34.15 38.25 34.15 1,500 0 0.1
30/07/2018
34.15
 1,030 33.81 34.15 33.81 0 0 0
27/07/2018
33.81
 10 33.81 33.81 33.81 0 0 0
26/07/2018
33.81
 0 33.74 33.81 33.81 0 0 0
25/07/2018
33.74
 10,200 33.87 35.51 33.74 2,400 0 0.1
24/07/2018
33.87
 1,200 33.81 33.87 33.81 1,100 0 0.1
23/07/2018
33.81
 2,230 33.53 33.87 33.81 0 0 0
20/07/2018
33.53
 1,300 33.47 34.15 33.53 0 0 0
19/07/2018
33.47
 4,800 33.47 33.47 33.47 0 900 -0.0
18/07/2018
33.47
 300 33.47 33.47 33.47 0 0 0
17/07/2018
33.47
 39,830 33.47 33.47 33.47 2,300 0 0.1
16/07/2018
33.47
 8,800 33.81 33.81 33.47 2,300 0 0.1
13/07/2018
33.81
 7,700 34.08 34.08 33.47 100 0 0.0
12/07/2018
34.08
 100 33.12 34.08 34.08 100 0 0.0
11/07/2018
33.12
 1,490 34.08 34.08 33.12 500 0 0.0
10/07/2018
34.08
 600 35.45 35.86 30.19 100 100 0.0
09/07/2018
35.45
 200 33.81 35.45 35.45 100 0 0.0
06/07/2018
33.81
 800 34.97 34.97 32.10 100 0 0.0
05/07/2018
34.97
 10 33.19 34.97 34.97 0 0 0
04/07/2018
33.19
 200 33.60 36.74 33.19 100 0 0.0
03/07/2018
33.60
 2,540 33.60 33.67 33.60 2,100 0 0.1
02/07/2018
33.60
 34,460 38.86 38.86 33.60 100 100 0.0
29/06/2018
38.86
 5,060 33.81 38.86 33.47 500 0 0.0
28/06/2018
33.81
 1,800 33.81 33.81 33.81 1,500 0 0.1
27/06/2018
33.81
 1,305 33.81 34.15 33.81 0 0 0
26/06/2018
33.81
 2,140 33.81 33.87 33.81 1,500 0 0.1
25/06/2018
33.81
 2,400 33.26 36.88 33.81 100 0 0.0
22/06/2018
33.26
 5,900 33.81 38.25 33.26 1,900 0 0.1
21/06/2018
33.81
 4,300 33.81 33.81 33.12 1,300 0 0.1
20/06/2018
33.81
 4,400 33.81 33.81 33.74 2,100 0 0.1
19/06/2018
33.81
 7,301 33.74 33.81 33.74 2,100 0 0.1
18/06/2018
33.74
 5,246 33.74 33.87 33.74 0 0 0
15/06/2018
33.74
 8,000 33.81 33.87 33.74 2,100 0 0.1
14/06/2018
33.81
 7,850 33.87 33.87 33.81 800 0 0.0
13/06/2018
33.87
 304 34.15 34.15 33.87 0 0 0
12/06/2018
34.15
 9,200 33.74 35.72 33.74 1,800 0 0.1
11/06/2018
33.74
 7,090 33.81 35.04 33.74 2,200 0 0.1
08/06/2018
33.81
 6,800 33.67 33.81 33.81 0 0 0
07/06/2018
33.67
 13,500 34.15 34.15 33.67 0 2,100 -0.1
06/06/2018
34.15
 14,640 33.33 34.15 33.60 0 0 0
05/06/2018
33.33
 17,400 33.67 33.67 33.33 2,100 0 0.1
04/06/2018
33.67
 9,700 33.60 33.67 33.60 0 0 0
01/06/2018
33.60
 11,300 34.90 35.51 33.53 2,300 0 0.1
31/05/2018
34.90
 15,320 33.60 34.90 33.53 7,200 0 0.4
30/05/2018
33.60
 9,840 33.47 35.86 33.47 100 800 -0.0
29/05/2018
33.47
 1,000 33.12 36.33 33.12 500 0 0.0
28/05/2018
33.12
 1,800 33.12 35.51 33.12 1,100 0 0.1
25/05/2018
33.12
 9,000 33.53 36.13 33.12 4,300 0 0.2
24/05/2018
33.53
 13,860 33.74 37.56 33.47 3,600 0 0.2
23/05/2018
33.74
 7,300 33.47 33.74 33.47 3,000 0 0.1
22/05/2018
33.47
 8,920 33.47 34.15 33.47 8,100 0 0.4
21/05/2018
33.47
 5,416 33.40 33.53 33.47 4,400 0 0.2
18/05/2018
33.40
 6,700 34.15 34.15 33.40 6,100 0 0.3
17/05/2018
34.15
 611 34.83 34.83 34.15 0 0 0
16/05/2018
34.83
 100 36.13 36.13 34.83 100 0 0.0
15/05/2018
36.13
 3,900 33.26 36.13 33.19 1,100 0 0.1
14/05/2018
33.26
 2,700 32.85 36.20 32.92 100 0 0.0
11/05/2018
32.85
 14,800 33.81 33.81 32.85 1,400 0 0.1
10/05/2018
33.81
 6,600 34.15 34.15 33.81 3,800 0 0.2
09/05/2018
34.15
 800 36.20 36.20 34.15 100 0 0.0
08/05/2018
36.20
 7,552 33.81 36.20 33.81 3,600 0 0
07/05/2018
33.81
 7,600 33.53 34.83 33.60 100 0 0.0
04/05/2018
33.53
 2,950 33.53 33.53 33.12 1,700 1,800 -0.0
03/05/2018
33.53
 3,520 33.47 35.51 33.53 3,100 1,500 0.1
02/05/2018
33.47
 1,800 34.01 34.01 33.47 1,500 1,800 -0.0
27/04/2018
34.01
 100 33.33 34.01 34.01 0 0 0
26/04/2018
33.33
 1,500 33.33 34.08 33.33 1,000 0 0.0
24/04/2018
33.33
 2,300 32.17 36.20 33.26 2,000 0 0.1
23/04/2018
32.17
 11,222 36.20 36.20 30.19 1,100 0 0
20/04/2018
36.20
 300 36.20 36.54 33.81 100 0 0.0
19/04/2018
36.20
 3,310 36.20 36.20 36.20 3,300 0 0.2
18/04/2018
36.20
 7,200 36.20 36.33 35.51 1,100 0 0.1
17/04/2018
36.20
 1,900 36.54 38.25 36.20 900 0 0.0
16/04/2018
36.54
 1,600 36.47 40.98 36.20 600 0 0.0
13/04/2018
36.47
 4,917 36.33 36.47 36.20 1,400 0 0.1
12/04/2018
36.33
 5,422 36.20 36.33 36.20 2,700 0 0.1
11/04/2018
36.20
 6,000 36.40 36.40 36.20 600 0 0.0
10/04/2018
36.40
 994 36.27 36.40 36.27 300 0 0.0
09/04/2018
36.27
 5,590 36.33 36.33 36.27 1,300 0 0.1
06/04/2018
36.33
 2,615 36.33 36.74 36.20 0 100 -0.0
05/04/2018
36.33
 46,351 36.33 36.33 36.20 3,000 0 0.2
04/04/2018
36.33
 60,700 36.33 36.40 36.27 3,000 0 0.2
03/04/2018: Cổ tức tiền mặt tỉ lệ: 35%
03/04/2018
36.33
 13,600 36.33 38.52 36.20 6,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |