Tổng Công ty cổ phần May Việt Tiến (vgg)

45.40
0.60
(1.34%)

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
(2024-12-24)
-1.10 -2.39% 209,300 7,200 0.3
42.90
46.20
44.90
2 tháng
(2024-11-25)
1.40 3.22% 426,100 7,300 0.3
42.90
46.20
44.90
3 tháng
(2024-10-25)
4.30 10.59% 588,006 9,200 0.4
40.60
46.20
44.90
6 tháng
(2024-07-29)
8.65 23.86% 1,047,539 15,200 0.6
35.86
46.20
44.90
12 tháng
(2024-01-29)
12.94 40.50% 3,088,039 -8,710 -0.2
31.32
46.20
44.90
24 tháng
(2023-02-03)
14.54 47.91% 8,017,605 49,590 4.0
27.87
46.20
44.90
36 tháng
(2022-02-08)
7.50 20.05% 9,836,361 607,390 27.6
25.30
46.20
44.90
60 tháng
(2020-02-19)
6.73 17.64% 18,656,905 -2,893,328 -66.7
23.91
46.20
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2017
33.64
34,700 33.32 33.64 32.81 3,100 0 0.2
09/11/2017
33.32
16,600 32.81 33.58 32.68 4,200 0 0.2
08/11/2017
32.81
9,707 32.75 33.58 32.81 3,900 0 0.2
07/11/2017
32.75
21,300 32.81 33.45 32.75 19,000 0 1.0
06/11/2017
32.81
27,600 32.75 33.64 32.81 7,100 0 0.4
03/11/2017
32.75
22,900 33.58 33.58 32.75 20,900 0 1.1
02/11/2017
33.58
137 32.68 33.58 33.58 100 0 0.0
01/11/2017
32.68
7,400 33.51 33.96 32.68 6,500 100 0.3
31/10/2017
33.51
31,196 33.96 33.96 32.62 16,800 0 0.9
30/10/2017
33.96
33,600 32.68 35.89 33.64 100 8,400 -0.4
27/10/2017
32.68
2,100 32.68 33.83 32.68 0 0 0
26/10/2017
32.68
4,000 33.32 34.54 32.55 200 0 0.0
25/10/2017
33.32
2,430 33.07 33.32 32.62 0 0 0
24/10/2017
33.07
600 32.68 33.07 32.42 0 0 0
23/10/2017
32.68
11,200 33.58 33.58 32.68 0 0 0
20/10/2017
33.58
119 32.75 33.58 33.58 100 0 0.0
19/10/2017
32.75
2,600 33.00 33.00 32.75 0 0 0
18/10/2017
33.00
3,410 33.83 33.83 32.87 0 500 -0.0
17/10/2017
33.83
927 32.81 33.83 32.68 200 0 0
16/10/2017
32.81
2,510 33.90 34.22 32.75 100 100 0
13/10/2017
33.90
15,100 33.32 34.22 32.10 2,800 13,500 0
12/10/2017
33.32
5,700 34.22 34.22 33.32 0 5,500 -0.3
11/10/2017
34.22
6,920 34.09 34.28 34.22 0 1,200 -0.1
10/10/2017
34.09
3,100 34.09 34.15 34.09 0 0 0
09/10/2017
34.09
11,900 34.28 34.28 33.71 100 0 0
06/10/2017
34.28
11,000 33.32 34.28 33.83 0 0 0
05/10/2017
33.32
6,700 33.32 33.96 33.32 100 0 0.0
04/10/2017
33.32
5,730 33.39 33.39 33.32 0 0 0
03/10/2017
33.39
1,703 33.64 33.64 33.39 0 0 0
02/10/2017
33.64
5,890 34.54 34.54 33.32 0 0 0
29/09/2017
34.54
7,110 34.28 34.54 33.64 0 0 0
28/09/2017
34.28
3,400 33.71 34.60 33.83 100 0 0.0
27/09/2017
33.71
4,100 33.64 34.03 33.64 100 0 0.0
26/09/2017
33.64
7,550 33.71 33.96 33.64 0 0 0
25/09/2017
33.71
9,370 34.41 34.60 33.64 0 0 0
22/09/2017
34.41
3,416 34.54 34.54 33.45 0 0 0
21/09/2017
34.54
100 33.96 34.54 34.54 0 0 0
20/09/2017
33.96
7,800 34.09 34.60 33.96 0 0 0
19/09/2017
34.09
1,100 34.54 35.24 34.09 100 0 0.0
18/09/2017
34.54
9,400 34.60 34.60 33.96 100 0 0.0
15/09/2017
34.60
8,500 34.60 34.60 33.96 0 0 0
14/09/2017
34.60
4,550 35.18 35.18 34.60 0 0 0
13/09/2017
35.18
1,020 38.45 38.45 35.18 0 0 0
12/09/2017
38.45
301 34.35 38.45 38.45 200 0 0.0
11/09/2017
34.35
1,200 34.28 34.92 34.35 100 0 0
08/09/2017
34.28
3,400 34.60 34.60 33.96 0 0 0
07/09/2017
34.60
2,515 33.96 35.89 34.60 100 0 0.0
06/09/2017
33.96
5,700 33.64 35.50 33.32 100 0 0.0
05/09/2017
33.64
20,100 35.12 35.12 33.58 13,200 0 0.7
01/09/2017
35.12
9,900 35.95 35.95 34.67 0 0 0
31/08/2017
35.95
16,800 35.89 36.78 35.24 200 10,600 -0.6
30/08/2017
35.89
5,210 35.89 37.62 35.89 110 700 -0.0
29/08/2017
35.89
1,510 35.89 37.17 35.89 0 1,400 -0.1
28/08/2017
35.89
7,000 37.68 38.51 35.89 100 6,300 -0.3
25/08/2017
37.68
5,700 37.49 37.68 35.63 200 2,500 -0.1
24/08/2017
37.49
600 36.27 37.49 35.89 100 0 0.0
23/08/2017
36.27
2,380 37.74 37.81 35.89 100 0 0.0
22/08/2017
37.74
1,904 37.81 37.81 37.74 0 0 0
21/08/2017
37.81
700 38.06 38.06 36.27 500 0 0.0
18/08/2017
38.06
14,400 38.06 38.06 37.17 0 0 0
17/08/2017
38.06
0 38.06 38.06 38.06 0 0 0
16/08/2017
38.06
0 38.06 38.06 38.06 0 0 0
15/08/2017
38.06
2,500 38.06 38.06 38.06 0 0 0
14/08/2017
38.06
3,600 38.45 38.45 38.06 0 0 0
11/08/2017
38.45
3,360 38.13 38.45 37.17 100 1,100 -0.1
10/08/2017
38.13
400 38.13 39.09 38.13 100 0 0.0
09/08/2017
38.13
5,600 38.06 38.77 37.17 200 0 0.0
08/08/2017
38.06
4,300 38.00 38.45 37.81 100 0 0.0
07/08/2017
38.00
6,200 37.81 38.45 37.68 100 0 0.0
04/08/2017
37.81
31,699 38.38 38.45 37.68 0 0 0
03/08/2017
38.38
4,600 37.81 41.59 38.38 2,900 0 0.2
02/08/2017
37.81
6,620 38.45 38.45 37.49 100 0 0.0
01/08/2017
38.45
610 38.83 38.83 37.17 100 0 0.0
31/07/2017
38.83
3,700 38.13 38.96 37.87 1,300 0 0.1
28/07/2017
38.13
5,200 38.45 38.45 37.49 300 0 0.0
27/07/2017
38.45
700 39.02 39.02 38.45 100 0 0.0
26/07/2017
39.02
5,640 38.45 39.09 38.45 200 0 0.0
25/07/2017
38.45
2,000 38.45 38.45 37.81 0 0 0
24/07/2017
38.45
140 38.45 38.45 38.45 100 0 0.0
21/07/2017
38.45
6,052 39.09 39.09 37.23 400 0 0.0
20/07/2017
39.09
14,400 39.41 39.41 39.02 200 0 0.0
19/07/2017
39.41
10,400 35.89 39.41 36.27 500 3,000 -0.1
18/07/2017
35.89
3,600 38.45 39.02 35.89 500 3,500 -0.2
17/07/2017
38.45
6,700 38.64 38.64 37.55 700 6,000 -0.3
14/07/2017
38.64
1,220 38.45 39.41 38.45 200 0 0.0
13/07/2017
38.45
590 38.51 39.09 38.45 100 0 0.0
12/07/2017
38.51
2,200 37.81 38.51 38.45 0 0 0
11/07/2017
37.81
2,050 38.45 38.70 37.81 0 0 0
10/07/2017
38.45
400 38.45 39.41 38.45 0 0 0
07/07/2017
38.45
7,900 38.90 38.96 38.45 5,500 0 0.3
06/07/2017
38.90
3,700 39.09 39.28 38.45 200 0 0.0
05/07/2017
39.09
2,040 39.09 39.09 38.83 0 0 0
04/07/2017
39.09
8,900 39.09 39.22 39.09 0 0 0
03/07/2017
39.09
7,650 39.15 39.28 38.51 0 0 0
30/06/2017
39.15
8,800 39.09 39.41 38.83 300 0 0.0
29/06/2017
39.09
1,680 39.22 39.35 38.45 100 0 0.0
28/06/2017
39.22
15,700 39.02 39.22 38.45 400 0 0.0
27/06/2017
39.02
2,828 39.41 39.41 38.45 100 0 0.0
26/06/2017
39.41
150 38.96 39.41 39.41 100 0 0.0
23/06/2017
38.96
7,911 39.22 39.41 38.45 600 6,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |