Tổng Công ty cổ phần May Việt Tiến (vgg)

43.80
0.40
(0.92%)
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
(2024-12-16) 		-0.30 -0.69% 137,500 13,300 0.6
42.90
46.20
43.30
2 tháng
(2024-11-15) 		-0.88 -1.98% 347,517 13,300 0.6
42.90
46.20
43.30
3 tháng
(2024-10-16) 		1.35 3.21% 497,746 15,200 0.7
40.12
46.20
43.30
6 tháng
(2024-07-18) 		6.95 19.13% 1,006,919 6,400 0.4
35.86
46.20
43.30
12 tháng
(2024-01-22) 		11.34 35.49% 3,010,051 490 0.2
31.32
46.20
43.30
24 tháng
(2023-01-27) 		13.03 43.04% 7,939,308 52,190 4.2
27.87
46.20
43.30
36 tháng
(2022-02-07) 		5.16 13.53% 9,743,861 613,690 27.9
25.30
46.20
43.30
60 tháng
(2020-02-10) 		6.57 17.90% 18,636,740 -2,853,328 -64.7
23.91
46.20
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2017
39.09
 23,570 38.83 39.22 38.45 1,000 0 0.1
13/06/2017
38.83
 3,800 39.09 39.41 38.83 100 0 0.0
12/06/2017
39.09
 5,400 39.09 39.67 38.45 1,100 0 0.1
09/06/2017
39.09
 2,480 38.83 39.67 38.77 300 0 0.0
08/06/2017
38.83
 11,630 38.83 39.67 38.77 300 0 0.0
07/06/2017
38.83
 11,130 38.83 39.73 38.77 300 0 0.0
06/06/2017
38.83
 5,688 39.09 39.60 38.83 100 0 0.0
05/06/2017
39.09
 21,300 39.09 39.73 38.77 200 0 0.0
02/06/2017
39.09
 5,800 39.41 39.41 39.09 100 2,200 -0.1
01/06/2017
39.41
 1,950 39.41 39.41 38.77 300 800 -0.0
31/05/2017
39.41
 11,800 39.22 39.41 38.83 1,100 2,000 -0.1
30/05/2017
39.22
 18,800 39.41 39.99 39.22 300 5,000 -0.3
29/05/2017
39.41
 15,218 39.73 39.73 38.83 100 0 0.0
26/05/2017
39.73
 12,061 40.05 40.05 38.45 100 0 0.0
25/05/2017
40.05
 14,640 39.67 40.37 39.09 900 0 0.1
24/05/2017
39.67
 54,250 40.37 40.37 38.00 20,300 0 1.2
23/05/2017
40.37
 100 40.31 40.37 40.37 100 0 0.0
22/05/2017
40.31
 78,600 40.37 40.37 39.41 74,300 0 4.6
19/05/2017
40.37
 36,500 40.37 40.50 39.73 13,000 1,000 0.8
18/05/2017
40.37
 49,920 40.37 40.63 40.31 28,000 0 1.8
17/05/2017
40.37
 4,600 40.37 40.37 40.31 3,500 0 0.2
16/05/2017
40.37
 31,440 41.01 41.01 40.24 12,700 0 0.8
15/05/2017
41.01
 24,141 40.05 41.01 39.86 10,900 0 0.7
12/05/2017
40.05
 20,190 39.67 40.50 39.41 8,300 0 0.5
11/05/2017
39.67
 14,930 39.35 40.31 39.15 10,500 0 0.6
10/05/2017
39.35
 85,510 38.77 39.73 38.83 59,800 0 3.6
09/05/2017
38.77
 12,790 38.96 38.96 38.77 2,500 0 0.2
08/05/2017
38.96
 13,710 38.51 39.41 38.45 2,900 0 0.2
05/05/2017
38.51
 12,500 39.09 39.54 38.45 2,000 0 0.1
04/05/2017
39.09
 27,100 39.41 39.60 39.09 6,000 0 0.4
03/05/2017
39.41
 150,653 40.37 40.63 39.35 30,000 0 1.9
28/04/2017
40.37
 15,670 40.76 40.76 40.37 2,600 250,000 -15.8
27/04/2017
40.76
 2,410 40.76 40.76 40.69 500 0 0.0
26/04/2017
40.76
 28,300 40.76 40.76 40.76 0 0 0
25/04/2017
40.76
 27,000 41.01 41.01 40.69 0 0 0
24/04/2017
41.01
 30,210 40.37 41.01 40.37 0 0 0
21/04/2017
40.37
 31,200 41.01 41.08 40.37 2,400 0 0.2
20/04/2017
41.01
 20,900 41.27 41.27 41.01 6,000 0 0.4
19/04/2017
41.27
 34,600 41.14 41.27 41.01 7,000 0 0.4
18/04/2017
41.14
 18,250 41.01 47.36 41.14 3,000 0 0.2
17/04/2017
41.01
 26,800 41.20 41.91 41.01 6,000 0 0.4
14/04/2017
41.20
 66,515 41.08 41.27 40.43 16,000 0 1.0
13/04/2017
41.08
 60,700 41.01 41.33 41.01 9,000 0 0.6
12/04/2017
41.01
 54,190 41.14 41.14 40.63 8,000 0 0.5
11/04/2017
41.14
 130,400 40.37 46.59 40.37 10,000 0 0.6
10/04/2017
40.37
 14,610 40.82 40.82 40.37 2,200 0 0.1
07/04/2017
40.82
 14,330 41.01 41.01 40.37 2,000 0 0.1
05/04/2017
41.01
 60,220 41.08 41.65 40.76 17,800 0 1.1
04/04/2017
41.08
 48,210 41.01 41.27 41.01 7,000 0 0.4
03/04/2017
41.01
 113,730 40.37 41.65 40.18 15,000 3,000 0.8
31/03/2017
40.37
 56,900 39.79 40.69 39.73 8,500 0 0.5
30/03/2017
39.79
 45,307 39.86 39.86 39.60 5,000 0 0.3
29/03/2017
39.86
 24,070 39.73 39.86 39.41 2,700 0 0.2
28/03/2017
39.73
 22,000 39.86 41.97 39.73 3,800 0 0.2
27/03/2017
39.86
 26,460 39.92 39.92 39.60 3,600 0 0.2
24/03/2017
39.92
 47,130 39.73 40.11 39.47 6,600 0 0.4
23/03/2017: Cổ tức tiền mặt tỉ lệ: 30%
23/03/2017
39.73
 10,810 39.73 39.86 39.09 1,500 0 0.1
22/03/2017
39.73
 84,521 40.22 40.22 39.12 14,300 0 0.9
21/03/2017
40.22
 78,580 39.91 40.34 39.73 12,500 0 0.8
20/03/2017
39.91
 51,243 39.73 39.97 39.73 9,500 0 0.6
17/03/2017
39.73
 25,005 40.28 40.34 39.73 3,500 0 0.2
16/03/2017
40.28
 29,371 40.34 40.34 40.28 4,000 0 0.3
15/03/2017
40.34
 117,013 39.73 40.95 39.73 9,000 0 0.6
14/03/2017
39.73
 30,534 38.81 39.73 38.81 1,500 0 0.1
13/03/2017
38.81
 8,116 38.20 38.81 38.69 1,500 0 0.1
10/03/2017
38.20
 10,280 38.81 38.81 38.20 0 0 0
09/03/2017
38.81
 500 38.51 38.81 38.20 0 0 0
08/03/2017
38.51
 4,766 38.02 38.51 38.02 0 0 0
07/03/2017
38.02
 11,960 38.51 38.51 37.90 0 0 0
06/03/2017
38.51
 8,710 38.45 38.51 37.90 0 0 0
03/03/2017
38.45
 8,700 38.51 38.51 38.26 3,000 1,700 0.1
02/03/2017
38.51
 26,415 38.57 38.94 37.96 0 0 0
01/03/2017
38.57
 12,368 38.51 39.06 38.51 0 0 0
28/02/2017
38.51
 13,500 38.51 38.81 38.51 0 0 0
27/02/2017
38.51
 5,202 38.32 38.51 38.51 1,000 0 0.1
24/02/2017
38.32
 9,618 39.00 39.00 38.32 1,000 0 0.1
23/02/2017
39.00
 9,762 39.12 39.12 38.39 2,000 0 0.1
22/02/2017
39.12
 18,600 38.81 39.12 38.51 1,500 0 0.1
21/02/2017
38.81
 17,700 38.51 38.81 38.20 0 0 0
20/02/2017
38.51
 12,440 38.20 38.51 37.90 1,000 0 0.1
17/02/2017
38.20
 44,600 38.08 38.20 37.65 28,700 0 1.8
16/02/2017
38.08
 42,701 38.20 38.20 38.02 2,000 0 0.1
15/02/2017
38.20
 28,500 38.02 38.26 37.90 3,700 0 0.2
14/02/2017
38.02
 20,900 39.00 39.00 37.96 4,600 0 0.3
13/02/2017
39.00
 17,500 37.96 39.12 38.26 3,000 0 0.2
10/02/2017
37.96
 34,760 37.90 37.96 37.90 1,700 0 0.1
09/02/2017
37.90
 15,600 38.45 38.51 37.90 1,600 3,300 -0.1
08/02/2017
38.45
 8,230 38.51 38.51 38.45 0 0 0
07/02/2017
38.51
 31,410 38.51 40.95 38.51 0 0 0
06/02/2017
38.51
 8,410 37.71 39.12 37.90 0 0 0
03/02/2017
37.71
 17,100 37.90 37.90 37.71 1,700 0 0.1
02/02/2017
37.90
 3,300 37.90 37.96 37.90 1,700 0 0.1
25/01/2017
37.90
 31,600 37.90 39.67 37.90 0 0 0
24/01/2017
37.90
 4,800 37.90 37.90 37.90 1,700 0 0.1
23/01/2017
37.90
 3,700 37.90 37.90 37.90 1,700 0 0.1
20/01/2017
37.90
 8,501 37.90 37.96 37.90 3,300 0 0.2
19/01/2017
37.90
 16,900 38.51 38.51 37.90 10,000 0 0.6
18/01/2017
38.51
 12,001 37.28 39.12 37.28 10,000 0 0.6
17/01/2017
37.28
 5,100 37.28 37.28 37.28 0 0 0
16/01/2017
37.28
 1,906 37.28 38.14 37.28 1,700 6 0.1

Chính sách bảo mật | Điều khoản sử dụng |