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)
10/02/2017
39.27
 34,760 39.20 39.27 39.20 1,700 0 0.1
09/02/2017
39.20
 15,600 39.77 39.84 39.20 1,600 3,300 -0.1
08/02/2017
39.77
 8,230 39.84 39.84 39.77 0 0 0
07/02/2017
39.84
 31,410 39.84 42.36 39.84 0 0 0
06/02/2017
39.84
 8,410 39.01 40.47 39.20 0 0 0
03/02/2017
39.01
 17,100 39.20 39.20 39.01 1,700 0 0.1
02/02/2017
39.20
 3,300 39.20 39.27 39.20 1,700 0 0.1
25/01/2017
39.20
 31,600 39.20 41.04 39.20 0 0 0
24/01/2017
39.20
 4,800 39.20 39.20 39.20 1,700 0 0.1
23/01/2017
39.20
 3,700 39.20 39.20 39.20 1,700 0 0.1
20/01/2017
39.20
 8,501 39.20 39.27 39.20 3,300 0 0.2
19/01/2017
39.20
 16,900 39.84 39.84 39.20 10,000 0 0.6
18/01/2017
39.84
 12,001 38.57 40.47 38.57 10,000 0 0.6
17/01/2017
38.57
 5,100 38.57 38.57 38.57 0 0 0
16/01/2017
38.57
 1,906 38.57 39.46 38.57 1,700 6 0.1
13/01/2017
38.57
 1,010 38.57 38.70 38.57 200 200 0
12/01/2017
38.57
 4,700 38.57 38.70 38.57 2,400 0 0.1
11/01/2017
38.57
 7,200 38.57 38.57 38.57 1,700 0 0.1
10/01/2017
38.57
 5,600 40.78 40.78 38.57 1,700 0 0.1
09/01/2017
40.78
 1,000 38.57 40.78 40.78 0 0 0
06/01/2017
38.57
 900 38.57 38.57 38.57 900 0 0.1
05/01/2017
38.57
 2,900 39.27 39.27 38.57 1,700 0 0.1
04/01/2017
39.27
 1,000 40.09 40.09 39.27 0 0 0
03/01/2017
40.09
 3,600 40.40 40.40 38.25 0 0 0
30/12/2016
40.40
 18,199 38.19 42.36 38.19 1,700 0 0.1
29/12/2016
38.19
 2,011 38.32 43.00 37.94 0 0 0
28/12/2016
38.32
 1,600 37.94 38.32 37.37 0 0 0
27/12/2016
37.94
 3,100 37.94 38.57 37.94 100 0 0.0
26/12/2016
37.94
 7,940 37.94 38.00 37.81 1,700 3,600 -0.1
23/12/2016
37.94
 3,000 37.94 37.94 37.94 1,400 0 0.1
22/12/2016
37.94
 6,000 37.94 37.94 37.88 1,400 0 0.1
21/12/2016
37.94
 2,200 38.32 38.32 37.94 1,400 0 0.1
20/12/2016
38.32
 1,540 39.77 39.77 38.32 0 0 0
19/12/2016
39.77
 1,100 39.20 40.15 38.57 0 0 0
16/12/2016
39.20
 54,000 37.69 40.47 37.94 50,000 0 3.2
15/12/2016
37.69
 9,500 37.69 37.69 37.31 1,700 1,200 0.0
14/12/2016
37.69
 2,084 37.69 37.69 37.69 0 0 0
13/12/2016
37.69
 0 37.37 37.69 37.69 0 0 0
12/12/2016
37.37
 2,600 37.31 37.94 37.31 100 0 0.0
09/12/2016
37.31
 400 37.31 37.31 37.31 0 0 0
08/12/2016
37.31
 15,020 37.94 37.94 37.31 3,400 0 0.2
07/12/2016
37.94
 8,100 38.00 38.00 37.94 3,400 8,000 -0.3
06/12/2016
38.00
 33,210 38.00 38.13 37.81 1,000 9,900 -0.5
05/12/2016
38.00
 8,500 38.38 38.44 37.94 0 0 0
02/12/2016
38.38
 3,900 38.57 38.57 38.38 0 0 0
01/12/2016
38.57
 1,300 38.13 38.57 38.32 0 0 0
30/11/2016
38.13
 1,000 38.06 38.13 38.13 0 0 0
29/11/2016
38.06
 5,900 39.08 39.08 38.00 1,000 0 0.1
28/11/2016
39.08
 1,420 39.14 39.14 38.44 1,000 0 0.1
25/11/2016
39.14
 5,300 39.20 39.20 39.08 0 0 0
24/11/2016
39.20
 8,406 38.82 39.20 38.44 1,000 0 0.1
23/11/2016
38.82
 5,030 39.01 39.01 38.82 0 0 0
22/11/2016
39.01
 5,220 38.76 39.20 38.76 3,000 0 0.2
21/11/2016
38.76
 9,512 39.20 39.33 38.76 1,700 0 0.1
18/11/2016
39.20
 3,700 39.20 39.20 38.95 1,700 0 0.1
17/11/2016
39.20
 3,410 39.39 39.39 39.20 1,700 0 0.1
16/11/2016
39.39
 4,812 39.33 39.39 39.20 1,700 4,000 -0.1
15/11/2016
39.33
 4,550 39.20 39.52 39.20 500 1,300 -0.0
14/11/2016
39.20
 2,000 39.77 39.77 39.20 0 0 0
11/11/2016
39.77
 3,000 39.33 39.77 38.89 0 0 0
10/11/2016
39.33
 29,138 38.57 39.33 38.63 0 25,000 -1.5
09/11/2016
38.57
 43,600 39.84 39.84 38.57 3,300 0 0.2
08/11/2016
39.84
 44,300 39.96 39.96 39.71 10,300 24,600 -0.9
07/11/2016
39.96
 17,780 40.09 40.15 39.71 8,200 0 0.5
04/11/2016
40.09
 24,480 39.90 40.47 39.96 100 0 0.0
03/11/2016
39.90
 40,460 39.84 40.09 39.58 10,300 0 0.6
02/11/2016
39.84
 16,891 40.09 40.15 39.52 6,000 500 0.3
01/11/2016
40.09
 12,820 40.09 40.15 39.39 200 0 0.0
31/10/2016
40.09
 17,810 38.95 40.47 38.57 0 0 0
28/10/2016
38.95
 11,600 37.88 38.95 37.88 4,800 6,200 -0.1
27/10/2016
37.88
 4,400 38.00 38.00 37.88 3,700 2,800 0.1
26/10/2016
38.00
 2,600 37.94 38.00 37.94 1,900 0 0.1
25/10/2016
37.94
 25,600 38.57 38.57 37.94 14,300 3,000 0.7
24/10/2016
38.57
 5,300 38.57 38.89 38.57 4,400 0 0.3
21/10/2016
38.57
 6,300 38.57 38.57 38.57 3,700 0 0.2
20/10/2016
38.57
 1,637 38.82 38.82 38.57 200 0 0.0
19/10/2016
38.82
 11,592 38.57 38.89 38.57 1,300 12 0.1
18/10/2016
38.57
 6,820 38.57 39.08 38.57 3,700 0 0.2
17/10/2016
38.57
 3,910 39.20 39.20 38.57 2,700 0 0.2
14/10/2016
39.20
 10,020 39.20 39.20 39.20 4,700 0 0.3
13/10/2016
39.20
 5,900 39.20 39.52 39.20 2,700 0 0.2
12/10/2016
39.20
 2,960 39.52 39.52 39.20 2,700 0 0.2
11/10/2016
39.52
 7,400 39.52 40.15 39.20 1,000 100 0.1
10/10/2016
39.52
 3,800 39.58 39.58 39.20 1,000 0 0.1
07/10/2016
39.58
 8,600 40.09 40.47 39.39 1,000 0 0.1
06/10/2016
40.09
 99,110 39.96 40.59 39.84 0 0 0
05/10/2016
39.96
 42,295 38.57 39.96 38.32 6,000 0 0.4
04/10/2016
38.57
 12,330 38.19 39.08 38.57 3,060 0 0.2
03/10/2016
38.19
 24,000 38.57 39.20 38.13 0 0 0
30/09/2016
38.57
 32,544 38.57 38.70 37.37 0 0 0
29/09/2016
38.57
 79,628 38.70 38.82 36.67 0 0 0
28/09/2016
38.70
 68,927 36.93 39.20 36.99 6,600 0 0.4
27/09/2016
36.93
 7,805 37.12 37.31 36.93 2,700 0 0.2
26/09/2016
37.12
 3,156 36.86 37.31 36.67 500 0 0.0
23/09/2016
36.86
 2,410 37.31 37.94 36.86 10 0 0.0
22/09/2016
37.31
 9,820 36.74 37.31 36.67 1,800 0 0.1
21/09/2016
36.74
 25,060 36.67 36.99 36.10 400 0 0.0
20/09/2016
36.67
 5,920 36.74 36.99 36.55 0 0 0
19/09/2016
36.74
 17,730 36.67 36.99 36.10 0 0 0
16/09/2016
36.67
 13,400 36.67 36.74 36.67 6,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |