Tổng Công ty cổ phần May Việt Tiến (vgg)

42
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
(2024-08-19) 		0.90 2.20% 75,800 -2,000 -0.1
40.30
43.20
41.90
2 tháng
(2024-07-22) 		4.30 11.44% 457,300 -8,800 -0.3
37.10
43.20
41.90
3 tháng
(2024-06-20) 		2.70 6.89% 760,700 -12,410 -0.4
37.10
43.20
41.90
6 tháng
(2024-03-22) 		7.62 22.23% 1,975,300 -93,910 -3.4
34
43.20
41.90
12 tháng
(2023-09-25) 		5.93 16.49% 3,246,900 148,290 5.4
32.40
43.20
41.90
24 tháng
(2022-09-29) 		6.40 18.02% 7,622,450 141,490 7.1
26.17
43.20
41.90
36 tháng
(2021-10-04) 		5.33 14.58% 10,422,929 775,090 35.5
26.17
43.32
41.90
60 tháng
(2019-10-15) 		2.42 6.12% 18,723,660 -2,764,328 -59.9
24.73
43.32
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
34.56
 10,700 34.47 34.75 33.90 8,100 0 0.3
23/04/2024
34.56
 300 33.72 34.56 33.72 200 0 0.0
22/04/2024
34.75
 2,500 34.47 34.75 34.47 2,500 0 0.1
19/04/2024
34.00
 12,200 34.00 34.00 33.53 0 0 0
17/04/2024
34.56
 400 34.66 34.66 34.09 0 0 0
16/04/2024
34.47
 4,700 34.37 34.84 34.37 4,500 0 0.2
15/04/2024
34.56
 5,400 34.66 34.75 34.00 1,700 0 0.1
12/04/2024
34.66
 5,700 34.28 34.75 34.09 300 0 0.0
11/04/2024
34.47
 4,200 34.09 34.47 34.00 100 0 0.0
10/04/2024
35.12
 4,100 34.00 35.12 34.00 4,000 0 0.1
09/04/2024
34.28
 4,000 34.28 34.28 34.09 0 0 0
08/04/2024
34.47
 4,400 34.56 34.75 34.00 500 0 0.0
05/04/2024
34.56
 9,600 34.37 34.56 34.19 0 300 -0.0
04/04/2024
34.47
 1,200 34.56 34.56 34.09 200 0 0.0
03/04/2024
34.09
 4,100 34.66 34.66 34.09 0 0 0
02/04/2024
34.19
 9,900 34.19 34.94 34.19 9,400 0 0.3
01/04/2024
34.09
 5,800 34.94 34.94 34.09 5,400 0 0.2
29/03/2024
34.84
 3,400 34.47 34.84 34.19 1,900 0 0.1
28/03/2024
35.12
 13,800 34.28 35.12 33.90 12,800 0 0.5
27/03/2024
34.37
 2,700 34.28 34.37 33.90 0 1,500 -0.1
26/03/2024
34.37
 8,800 33.90 34.37 33.81 0 6,700 -0.2
25/03/2024
34.66
 11,600 34.28 34.66 33.62 800 3,500 -0.1
22/03/2024
34.28
 5,600 34.28 34.47 33.81 0 2,900 -0.1
21/03/2024
34.28
 25,700 34.94 34.94 33.81 0 25,100 -0.9
20/03/2024
34.94
 12,000 34.28 34.94 34.19 300 0 0.0
19/03/2024
34.28
 5,900 34.56 34.94 34.28 5,300 0 0.2
18/03/2024
34.56
 7,200 34.75 35.12 33.43 5,300 0 0.2
15/03/2024
34.75
 400 34.75 34.84 34.75 0 0 0
14/03/2024
34.75
 14,100 35.59 35.59 34.37 9,100 0 0.3
13/03/2024
35.59
 5,400 34.84 35.59 34.94 5,400 0 0.2
12/03/2024
34.84
 800 34.75 34.84 34.19 211,500 211,000 0.0
11/03/2024
34.75
 6,100 34.37 34.84 34.47 6,000 0 0.2
08/03/2024
34.37
 30,600 34.37 34.47 34.28 19,100 1,500 0.6
07/03/2024
34.37
 10,000 34.47 34.47 34.37 10,000 0 0.4
06/03/2024
34.47
 48,500 34.47 34.66 34.19 12,000 0 0.4
05/03/2024
34.47
 45,700 34.47 34.75 33.90 42,200 0 1.6
04/03/2024
34.47
 31,000 34.47 34.75 33.62 16,500 5,000 0.4
01/03/2024
34.47
 25,000 34.28 34.56 33.81 10,200 2,500 0.3
29/02/2024
34.28
 23,200 33.81 34.28 33.81 14,300 4,700 0.3
28/02/2024
33.81
 31,900 33.72 33.81 33.62 2,200 21,800 -0.7
27/02/2024
33.72
 61,200 33.43 33.72 33.34 3,800 28,500 -0.9
26/02/2024
33.43
 5,000 33.43 33.53 32.96 1,100 0 0.0
23/02/2024
33.43
 7,400 33.34 33.53 33.15 0 0 0
22/02/2024
33.34
 2,300 33.06 33.62 33.34 1,000 0 0.0
21/02/2024
33.06
 6,800 33.06 33.15 33.06 5,000 100 0.2
20/02/2024
33.06
 17,000 33.25 33.43 32.87 0 5,800 -0.2
19/02/2024
33.25
 1,000 32.96 33.34 32.87 0 0 0
16/02/2024
32.96
 3,200 33.15 33.25 32.78 100 0 0.0
15/02/2024
33.15
 8,400 32.78 33.15 32.68 0 0 0
07/02/2024
32.78
 2,100 32.50 32.87 32.78 100 0 0.0
06/02/2024
32.50
 500 32.78 32.87 32.50 0 0 0
05/02/2024
32.78
 6,500 32.68 32.87 32.31 200 0 0.0
02/02/2024
32.68
 6,400 32.40 32.68 32.31 1,600 0 0.1
01/02/2024
32.40
 8,500 32.68 32.68 32.40 0 0 0
31/01/2024
32.68
 15,500 33.25 33.25 32.59 0 300 -0.0
26/01/2024
33.25
 2,700 32.87 33.34 32.87 1,100 0 0.0
25/01/2024
32.87
 1,200 32.96 32.96 32.87 1,100 0 0.0
24/01/2024
32.96
 7,000 32.87 33.43 31.93 0 0 0
23/01/2024
32.87
 3,900 33.06 33.06 32.78 0 0 0
22/01/2024
33.06
 1,900 33.06 33.25 32.78 1,000 0 0.0
19/01/2024
33.06
 1,900 33.25 33.25 32.87 0 0 0
18/01/2024
33.25
 2,200 33.25 33.25 33.06 700 0 0.0
17/01/2024
33.25
 500 33.34 33.34 32.96 0 0 0
16/01/2024
33.34
 100 33.34 33.34 33.34 0 0 0
15/01/2024
33.34
 1,100 33.06 33.62 32.87 600 0 0.0
12/01/2024
33.06
 1,900 33.15 33.15 32.68 900 0 0.0
11/01/2024
33.15
 100 33.34 33.34 33.15 0 0 0
10/01/2024
33.34
 1,100 33.25 33.34 32.96 100 0 0.0
09/01/2024
33.25
 2,700 33.43 33.43 32.87 200 0 0.0
08/01/2024
33.43
 2,200 33.34 33.43 32.96 0 0 0
05/01/2024
33.34
 4,600 33.25 33.62 32.96 1,100 0 0.0
04/01/2024
33.25
 17,500 33.25 33.25 32.87 0 0 0
03/01/2024
33.25
 16,100 33.34 33.34 32.96 0 0 0
02/01/2024
33.34
 6,700 33.62 33.62 32.96 0 0 0
29/12/2023
33.62
 10,100 33.43 34.28 32.96 7,800 0 0.3
28/12/2023
33.43
 5,900 33.15 33.53 33.25 1,000 0 0.0
27/12/2023
33.15
 5,300 33.34 33.62 32.96 1,600 0 0.1
26/12/2023
33.34
 18,000 33.15 33.43 32.96 6,000 0 0.2
25/12/2023
33.15
 5,000 32.96 33.15 32.87 0 0 0
22/12/2023
32.96
 600 33.06 33.25 32.96 100 0 0.0
21/12/2023
33.06
 2,000 33.06 33.06 32.78 1,000 0 0.0
20/12/2023
33.06
 200 32.78 33.06 32.87 200 0 0.0
19/12/2023
32.78
 1,000 32.96 32.96 32.40 300 0 0.0
18/12/2023
32.96
 11,800 32.87 33.53 31.93 100 0 0.0
15/12/2023
32.87
 1,300 32.87 33.43 32.40 500 0 0.0
14/12/2023
32.87
 1,500 33.53 33.62 32.87 100 0 0.0
13/12/2023
33.53
 800 33.43 33.62 33.06 200 0 0.0
12/12/2023
33.43
 3,300 33.43 33.72 33.06 1,200 0 0.0
11/12/2023
33.43
 3,700 33.53 33.53 33.06 100 0 0.0
08/12/2023
33.53
 1,800 33.81 34.00 33.06 500 1,000 -0.0
07/12/2023
33.81
 41,100 33.81 34.28 33.43 9,300 31,300 -0.8
06/12/2023
33.81
 51,700 33.81 34.00 33.06 22,900 25,000 -0.1
05/12/2023
33.81
 37,300 34.00 34.19 32.96 20,300 5,200 0.5
04/12/2023
34.00
 1,300 33.81 34.09 33.43 500 0 0.0
01/12/2023
33.81
 5,700 34.56 34.56 32.96 200 0 0.0
30/11/2023
34.56
 9,500 33.72 34.56 32.87 8,400 100 0.3
29/11/2023
33.72
 4,000 33.15 33.72 32.68 3,400 0 0.1
28/11/2023
33.15
 3,200 33.62 33.62 32.50 300 0 0.0
27/11/2023
33.62
 4,700 33.34 33.62 32.31 100 0 0.0
24/11/2023
33.34
 12,500 33.34 33.72 31.93 9,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |