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)
15/09/2016
36.67
 3,132 36.67 36.80 36.36 500 0 0.0
14/09/2016
36.67
 3,924 36.67 36.67 36.36 0 0 0
13/09/2016
36.67
 10,710 36.74 36.74 36.67 0 0 0
12/09/2016
36.74
 3,200 36.99 37.31 36.74 0 0 0
09/09/2016
36.99
 12,200 37.94 37.94 35.73 0 0 0
08/09/2016
37.94
 31,990 36.17 37.94 36.04 0 0 0
07/09/2016
36.17
 20,150 36.61 36.61 36.10 0 0 0
06/09/2016
36.61
 9,500 36.99 36.99 36.36 0 0 0
05/09/2016
36.99
 663 36.42 36.99 36.42 0 0 0
01/09/2016
36.42
 16,630 36.55 36.67 36.42 0 0 0
31/08/2016
36.55
 14,064 36.67 36.99 36.48 0 24 -0.0
30/08/2016
36.67
 23,600 36.86 36.93 36.42 0 0 0
29/08/2016
36.86
 35,100 37.37 37.37 36.67 0 300 -0.0
26/08/2016
37.37
 11,220 37.31 37.37 36.74 0 0 0
25/08/2016
37.31
 9,040 36.99 37.31 36.99 0 0 0
24/08/2016
36.99
 9,300 37.31 37.31 36.99 0 0 0
23/08/2016
37.31
 51,600 37.50 37.50 36.74 18,800 0 1.1
22/08/2016
37.50
 110,705 37.69 37.69 37.12 30,000 0 1.8
19/08/2016
37.69
 10,320 37.62 37.94 37.50 0 0 0
18/08/2016
37.62
 38,762 38.06 38.06 37.18 100 0 0.0
17/08/2016
38.06
 42,210 37.75 38.13 37.69 1,200 0 0.1
16/08/2016
37.75
 19,720 37.75 38.38 37.75 0 0 0
15/08/2016
37.75
 38,900 38.32 38.57 37.31 100 0 0.0
12/08/2016
38.32
 3,410 38.25 38.32 37.94 100 0 0.0
11/08/2016
38.25
 163,200 38.89 38.89 34.78 8,500 0 0.5
10/08/2016
38.89
 7,130 38.57 38.89 37.94 1,000 0 0.1
09/08/2016
38.57
 1,310 38.25 38.95 38.25 200 0 0.0
08/08/2016
38.25
 8,900 38.57 38.57 37.94 1,000 0 0.1
05/08/2016
38.57
 17,220 38.89 38.89 37.94 2,500 0 0.2
04/08/2016
38.89
 16,613 39.08 39.08 38.51 2,000 0 0.1
03/08/2016
39.08
 109,509 39.27 39.52 38.19 75,000 0 4.6
02/08/2016
39.27
 56,830 39.52 39.52 38.76 16,800 0 1.0
01/08/2016
39.52
 9,671 39.77 39.77 39.20 7,000 0 0.4
29/07/2016
39.77
 30,920 39.20 39.77 39.08 26,000 0 1.6
28/07/2016
39.20
 54,450 39.52 39.84 39.20 8,050 0 0.5
27/07/2016
39.52
 13,540 38.95 39.58 39.20 100 0 0.0
26/07/2016
38.95
 15,800 38.89 39.20 38.57 2,300 0 0.1
25/07/2016
38.89
 7,020 39.01 39.20 38.57 800 0 0.0
22/07/2016
39.01
 21,200 39.33 39.33 38.32 0 0 0
21/07/2016
39.33
 3,900 39.65 39.84 39.20 0 0 0
20/07/2016
39.65
 9,660 39.58 39.65 38.76 0 0 0
19/07/2016
39.58
 16,610 39.52 39.90 39.46 0 0 0
18/07/2016
39.52
 9,635 39.52 39.84 39.46 0 0 0
15/07/2016
39.52
 26,740 39.20 39.71 38.95 0 0 0
14/07/2016
39.20
 13,520 39.65 39.84 39.20 10 0 0.0
13/07/2016
39.65
 20,400 39.33 39.84 39.52 0 0 0
12/07/2016
39.33
 24,454 39.90 39.96 39.20 0 0 0
11/07/2016
39.90
 33,330 40.15 40.15 39.84 2,500 0 0.2
08/07/2016
40.15
 23,909 40.34 40.34 39.90 200 0 0.0
07/07/2016
40.34
 31,860 40.72 40.72 39.84 0 0 0
06/07/2016
40.72
 34,130 40.66 40.72 39.84 2,400 12,400 -0.6
05/07/2016
40.66
 67,341 40.91 41.10 40.66 0 0 0
04/07/2016
40.91
 60,950 40.78 41.10 40.78 0 1,000 -0.1
01/07/2016
40.78
 28,301 41.16 41.23 40.78 0 0 0
30/06/2016
41.16
 16,850 41.35 41.73 41.10 0 0 0
29/06/2016
41.35
 34,820 40.47 41.67 40.59 0 0 0
28/06/2016
40.47
 21,790 40.47 40.47 39.65 100 300 -0.0
27/06/2016
40.47
 30,150 40.91 40.91 39.84 100 0 0.0
24/06/2016
40.91
 252,500 43.00 43.00 38.57 1,900 0 0.1
23/06/2016
43.00
 48,291 43.06 43.25 42.87 9,900 0 0.7
22/06/2016
43.06
 70,590 43.38 43.57 42.68 18,000 1,000 1.2
21/06/2016
43.38
 61,520 43.12 43.76 43.00 2,200 0 0.1
20/06/2016
43.12
 89,451 43.00 43.12 42.55 34,200 0 2.3
17/06/2016
43.00
 171,780 42.68 43.38 42.43 64,300 0 4.3
16/06/2016
42.68
 103,531 41.35 43.00 41.42 5,700 0 0.4
15/06/2016
41.35
 67,175 41.04 41.73 40.72 5,300 0 0.3
14/06/2016
41.04
 32,592 40.97 41.04 40.34 2,000 0 0.1
13/06/2016
40.97
 57,209 41.23 41.23 40.72 18,900 300 1.2
10/06/2016
41.23
 218,162 40.34 41.73 39.96 41,100 0 2.7
09/06/2016
40.34
 228,900 39.84 40.47 39.52 21,000 0 1.3
08/06/2016
39.84
 65,940 38.57 39.84 38.51 33,600 0 2.1
07/06/2016
38.57
 26,200 38.82 38.82 38.57 800 0 0.0
06/06/2016
38.82
 25,360 38.89 38.95 38.63 0 0 0
03/06/2016
38.89
 36,650 38.25 39.33 38.32 0 0 0
02/06/2016
38.25
 60,394 38.38 38.38 38.06 500 0 0.0
01/06/2016
38.38
 14,954 38.25 38.38 38.19 0 0 0
31/05/2016
38.25
 14,200 38.51 38.51 38.25 4,700 0 0.3
30/05/2016
38.51
 14,091 38.32 38.57 38.25 3,900 0 0.2
27/05/2016
38.32
 3,420 38.82 38.82 38.32 0 0 0
26/05/2016
38.82
 37,600 38.82 38.89 38.51 25,000 0 1.5
25/05/2016
38.82
 27,200 38.57 38.89 38.25 0 0 0
24/05/2016
38.57
 18,988 39.33 39.52 38.57 0 0 0
23/05/2016
39.33
 50,157 39.52 39.65 39.33 25,000 1,500 1.5
20/05/2016
39.52
 14,952 39.58 39.84 39.27 0 0 0
19/05/2016
39.58
 23,748 39.52 39.84 39.20 0 0 0
18/05/2016
39.52
 36,520 40.47 40.72 39.52 0 0 0
17/05/2016
40.47
 152,370 38.76 40.72 38.32 70,100 0 4.5
16/05/2016
38.76
 273,318 40.40 40.40 34.46 26,400 0 1.6
13/05/2016
40.40
 189,202 40.21 41.04 40.03 73,000 0 4.7
12/05/2016
40.21
 174,541 38.13 40.78 38.32 22,000 0 1.4
11/05/2016
38.13
 78,470 37.05 38.13 36.99 11,900 0 0.7
10/05/2016
37.05
 131,600 36.93 37.31 35.73 12,600 0 0.7
09/05/2016
36.93
 39,300 36.80 36.93 36.04 0 0 0
06/05/2016
36.80
 86,507 37.31 37.88 36.67 0 0 0
05/05/2016
37.31
 43,899 38.06 38.32 37.31 0 0 0
04/05/2016
38.06
 8,450 38.51 38.57 38.06 0 0 0
29/04/2016
38.51
 8,530 38.89 38.89 38.25 1,000 0 0.1
28/04/2016
38.89
 45,510 38.70 38.95 38.13 0 0 0
27/04/2016
38.70
 28,100 39.20 39.33 38.57 0 0 0
26/04/2016
39.20
 62,050 39.46 39.71 38.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |