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)
13/01/2017
37.28
 1,010 37.28 37.41 37.28 200 200 0
12/01/2017
37.28
 4,700 37.28 37.41 37.28 2,400 0 0.1
11/01/2017
37.28
 7,200 37.28 37.28 37.28 1,700 0 0.1
10/01/2017
37.28
 5,600 39.42 39.42 37.28 1,700 0 0.1
09/01/2017
39.42
 1,000 37.28 39.42 39.42 0 0 0
06/01/2017
37.28
 900 37.28 37.28 37.28 900 0 0.1
05/01/2017
37.28
 2,900 37.96 37.96 37.28 1,700 0 0.1
04/01/2017
37.96
 1,000 38.75 38.75 37.96 0 0 0
03/01/2017
38.75
 3,600 39.06 39.06 36.98 0 0 0
30/12/2016
39.06
 18,199 36.92 40.95 36.92 1,700 0 0.1
29/12/2016
36.92
 2,011 37.04 41.56 36.67 0 0 0
28/12/2016
37.04
 1,600 36.67 37.04 36.12 0 0 0
27/12/2016
36.67
 3,100 36.67 37.28 36.67 100 0 0.0
26/12/2016
36.67
 7,940 36.67 36.73 36.55 1,700 3,600 -0.1
23/12/2016
36.67
 3,000 36.67 36.67 36.67 1,400 0 0.1
22/12/2016
36.67
 6,000 36.67 36.67 36.61 1,400 0 0.1
21/12/2016
36.67
 2,200 37.04 37.04 36.67 1,400 0 0.1
20/12/2016
37.04
 1,540 38.45 38.45 37.04 0 0 0
19/12/2016
38.45
 1,100 37.90 38.81 37.28 0 0 0
16/12/2016
37.90
 54,000 36.43 39.12 36.67 50,000 0 3.2
15/12/2016
36.43
 9,500 36.43 36.43 36.06 1,700 1,200 0.0
14/12/2016
36.43
 2,084 36.43 36.43 36.43 0 0 0
13/12/2016
36.43
 0 36.12 36.43 36.43 0 0 0
12/12/2016
36.12
 2,600 36.06 36.67 36.06 100 0 0.0
09/12/2016
36.06
 400 36.06 36.06 36.06 0 0 0
08/12/2016
36.06
 15,020 36.67 36.67 36.06 3,400 0 0.2
07/12/2016
36.67
 8,100 36.73 36.73 36.67 3,400 8,000 -0.3
06/12/2016
36.73
 33,210 36.73 36.86 36.55 1,000 9,900 -0.5
05/12/2016
36.73
 8,500 37.10 37.16 36.67 0 0 0
02/12/2016
37.10
 3,900 37.28 37.28 37.10 0 0 0
01/12/2016
37.28
 1,300 36.86 37.28 37.04 0 0 0
30/11/2016
36.86
 1,000 36.80 36.86 36.86 0 0 0
29/11/2016
36.80
 5,900 37.77 37.77 36.73 1,000 0 0.1
28/11/2016
37.77
 1,420 37.84 37.84 37.16 1,000 0 0.1
25/11/2016
37.84
 5,300 37.90 37.90 37.77 0 0 0
24/11/2016
37.90
 8,406 37.53 37.90 37.16 1,000 0 0.1
23/11/2016
37.53
 5,030 37.71 37.71 37.53 0 0 0
22/11/2016
37.71
 5,220 37.47 37.90 37.47 3,000 0 0.2
21/11/2016
37.47
 9,512 37.90 38.02 37.47 1,700 0 0.1
18/11/2016
37.90
 3,700 37.90 37.90 37.65 1,700 0 0.1
17/11/2016
37.90
 3,410 38.08 38.08 37.90 1,700 0 0.1
16/11/2016
38.08
 4,812 38.02 38.08 37.90 1,700 4,000 -0.1
15/11/2016
38.02
 4,550 37.90 38.20 37.90 500 1,300 -0.0
14/11/2016
37.90
 2,000 38.45 38.45 37.90 0 0 0
11/11/2016
38.45
 3,000 38.02 38.45 37.59 0 0 0
10/11/2016
38.02
 29,138 37.28 38.02 37.35 0 25,000 -1.5
09/11/2016
37.28
 43,600 38.51 38.51 37.28 3,300 0 0.2
08/11/2016
38.51
 44,300 38.63 38.63 38.39 10,300 24,600 -0.9
07/11/2016
38.63
 17,780 38.75 38.81 38.39 8,200 0 0.5
04/11/2016
38.75
 24,480 38.57 39.12 38.63 100 0 0.0
03/11/2016
38.57
 40,460 38.51 38.75 38.26 10,300 0 0.6
02/11/2016
38.51
 16,891 38.75 38.81 38.20 6,000 500 0.3
01/11/2016
38.75
 12,820 38.75 38.81 38.08 200 0 0.0
31/10/2016
38.75
 17,810 37.65 39.12 37.28 0 0 0
28/10/2016
37.65
 11,600 36.61 37.65 36.61 4,800 6,200 -0.1
27/10/2016
36.61
 4,400 36.73 36.73 36.61 3,700 2,800 0.1
26/10/2016
36.73
 2,600 36.67 36.73 36.67 1,900 0 0.1
25/10/2016
36.67
 25,600 37.28 37.28 36.67 14,300 3,000 0.7
24/10/2016
37.28
 5,300 37.28 37.59 37.28 4,400 0 0.3
21/10/2016
37.28
 6,300 37.28 37.28 37.28 3,700 0 0.2
20/10/2016
37.28
 1,637 37.53 37.53 37.28 200 0 0.0
19/10/2016
37.53
 11,592 37.28 37.59 37.28 1,300 12 0.1
18/10/2016
37.28
 6,820 37.28 37.77 37.28 3,700 0 0.2
17/10/2016
37.28
 3,910 37.90 37.90 37.28 2,700 0 0.2
14/10/2016
37.90
 10,020 37.90 37.90 37.90 4,700 0 0.3
13/10/2016
37.90
 5,900 37.90 38.20 37.90 2,700 0 0.2
12/10/2016
37.90
 2,960 38.20 38.20 37.90 2,700 0 0.2
11/10/2016
38.20
 7,400 38.20 38.81 37.90 1,000 100 0.1
10/10/2016
38.20
 3,800 38.26 38.26 37.90 1,000 0 0.1
07/10/2016
38.26
 8,600 38.75 39.12 38.08 1,000 0 0.1
06/10/2016
38.75
 99,110 38.63 39.24 38.51 0 0 0
05/10/2016
38.63
 42,295 37.28 38.63 37.04 6,000 0 0.4
04/10/2016
37.28
 12,330 36.92 37.77 37.28 3,060 0 0.2
03/10/2016
36.92
 24,000 37.28 37.90 36.86 0 0 0
30/09/2016
37.28
 32,544 37.28 37.41 36.12 0 0 0
29/09/2016
37.28
 79,628 37.41 37.53 35.45 0 0 0
28/09/2016
37.41
 68,927 35.70 37.90 35.76 6,600 0 0.4
27/09/2016
35.70
 7,805 35.88 36.06 35.70 2,700 0 0.2
26/09/2016
35.88
 3,156 35.63 36.06 35.45 500 0 0.0
23/09/2016
35.63
 2,410 36.06 36.67 35.63 10 0 0.0
22/09/2016
36.06
 9,820 35.51 36.06 35.45 1,800 0 0.1
21/09/2016
35.51
 25,060 35.45 35.76 34.90 400 0 0.0
20/09/2016
35.45
 5,920 35.51 35.76 35.33 0 0 0
19/09/2016
35.51
 17,730 35.45 35.76 34.90 0 0 0
16/09/2016
35.45
 13,400 35.45 35.51 35.45 6,600 0 0.4
15/09/2016
35.45
 3,132 35.45 35.57 35.15 500 0 0.0
14/09/2016
35.45
 3,924 35.45 35.45 35.15 0 0 0
13/09/2016
35.45
 10,710 35.51 35.51 35.45 0 0 0
12/09/2016
35.51
 3,200 35.76 36.06 35.51 0 0 0
09/09/2016
35.76
 12,200 36.67 36.67 34.53 0 0 0
08/09/2016
36.67
 31,990 34.96 36.67 34.84 0 0 0
07/09/2016
34.96
 20,150 35.39 35.39 34.90 0 0 0
06/09/2016
35.39
 9,500 35.76 35.76 35.15 0 0 0
05/09/2016
35.76
 663 35.21 35.76 35.21 0 0 0
01/09/2016
35.21
 16,630 35.33 35.45 35.21 0 0 0
31/08/2016
35.33
 14,064 35.45 35.76 35.27 0 24 -0.0
30/08/2016
35.45
 23,600 35.63 35.70 35.21 0 0 0
29/08/2016
35.63
 35,100 36.12 36.12 35.45 0 300 -0.0
26/08/2016
36.12
 11,220 36.06 36.12 35.51 0 0 0
25/08/2016
36.06
 9,040 35.76 36.06 35.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |