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)
24/08/2016
35.76
 9,300 36.06 36.06 35.76 0 0 0
23/08/2016
36.06
 51,600 36.25 36.25 35.51 18,800 0 1.1
22/08/2016
36.25
 110,705 36.43 36.43 35.88 30,000 0 1.8
19/08/2016
36.43
 10,320 36.37 36.67 36.25 0 0 0
18/08/2016
36.37
 38,762 36.80 36.80 35.94 100 0 0.0
17/08/2016
36.80
 42,210 36.49 36.86 36.43 1,200 0 0.1
16/08/2016
36.49
 19,720 36.49 37.10 36.49 0 0 0
15/08/2016
36.49
 38,900 37.04 37.28 36.06 100 0 0.0
12/08/2016
37.04
 3,410 36.98 37.04 36.67 100 0 0.0
11/08/2016
36.98
 163,200 37.59 37.59 33.62 8,500 0 0.5
10/08/2016
37.59
 7,130 37.28 37.59 36.67 1,000 0 0.1
09/08/2016
37.28
 1,310 36.98 37.65 36.98 200 0 0.0
08/08/2016
36.98
 8,900 37.28 37.28 36.67 1,000 0 0.1
05/08/2016
37.28
 17,220 37.59 37.59 36.67 2,500 0 0.2
04/08/2016
37.59
 16,613 37.77 37.77 37.22 2,000 0 0.1
03/08/2016
37.77
 109,509 37.96 38.20 36.92 75,000 0 4.6
02/08/2016
37.96
 56,830 38.20 38.20 37.47 16,800 0 1.0
01/08/2016
38.20
 9,671 38.45 38.45 37.90 7,000 0 0.4
29/07/2016
38.45
 30,920 37.90 38.45 37.77 26,000 0 1.6
28/07/2016
37.90
 54,450 38.20 38.51 37.90 8,050 0 0.5
27/07/2016
38.20
 13,540 37.65 38.26 37.90 100 0 0.0
26/07/2016
37.65
 15,800 37.59 37.90 37.28 2,300 0 0.1
25/07/2016
37.59
 7,020 37.71 37.90 37.28 800 0 0.0
22/07/2016
37.71
 21,200 38.02 38.02 37.04 0 0 0
21/07/2016
38.02
 3,900 38.32 38.51 37.90 0 0 0
20/07/2016
38.32
 9,660 38.26 38.32 37.47 0 0 0
19/07/2016
38.26
 16,610 38.20 38.57 38.14 0 0 0
18/07/2016
38.20
 9,635 38.20 38.51 38.14 0 0 0
15/07/2016
38.20
 26,740 37.90 38.39 37.65 0 0 0
14/07/2016
37.90
 13,520 38.32 38.51 37.90 10 0 0.0
13/07/2016
38.32
 20,400 38.02 38.51 38.20 0 0 0
12/07/2016
38.02
 24,454 38.57 38.63 37.90 0 0 0
11/07/2016
38.57
 33,330 38.81 38.81 38.51 2,500 0 0.2
08/07/2016
38.81
 23,909 39.00 39.00 38.57 200 0 0.0
07/07/2016
39.00
 31,860 39.36 39.36 38.51 0 0 0
06/07/2016
39.36
 34,130 39.30 39.36 38.51 2,400 12,400 -0.6
05/07/2016
39.30
 67,341 39.55 39.73 39.30 0 0 0
04/07/2016
39.55
 60,950 39.42 39.73 39.42 0 1,000 -0.1
01/07/2016
39.42
 28,301 39.79 39.85 39.42 0 0 0
30/06/2016
39.79
 16,850 39.97 40.34 39.73 0 0 0
29/06/2016
39.97
 34,820 39.12 40.28 39.24 0 0 0
28/06/2016
39.12
 21,790 39.12 39.12 38.32 100 300 -0.0
27/06/2016
39.12
 30,150 39.55 39.55 38.51 100 0 0.0
24/06/2016
39.55
 252,500 41.56 41.56 37.28 1,900 0 0.1
23/06/2016
41.56
 48,291 41.62 41.81 41.44 9,900 0 0.7
22/06/2016
41.62
 70,590 41.93 42.11 41.26 18,000 1,000 1.2
21/06/2016
41.93
 61,520 41.69 42.30 41.56 2,200 0 0.1
20/06/2016
41.69
 89,451 41.56 41.69 41.14 34,200 0 2.3
17/06/2016
41.56
 171,780 41.26 41.93 41.01 64,300 0 4.3
16/06/2016
41.26
 103,531 39.97 41.56 40.04 5,700 0 0.4
15/06/2016
39.97
 67,175 39.67 40.34 39.36 5,300 0 0.3
14/06/2016
39.67
 32,592 39.61 39.67 39.00 2,000 0 0.1
13/06/2016
39.61
 57,209 39.85 39.85 39.36 18,900 300 1.2
10/06/2016
39.85
 218,162 39.00 40.34 38.63 41,100 0 2.7
09/06/2016
39.00
 228,900 38.51 39.12 38.20 21,000 0 1.3
08/06/2016
38.51
 65,940 37.28 38.51 37.22 33,600 0 2.1
07/06/2016
37.28
 26,200 37.53 37.53 37.28 800 0 0.0
06/06/2016
37.53
 25,360 37.59 37.65 37.35 0 0 0
03/06/2016
37.59
 36,650 36.98 38.02 37.04 0 0 0
02/06/2016
36.98
 60,394 37.10 37.10 36.80 500 0 0.0
01/06/2016
37.10
 14,954 36.98 37.10 36.92 0 0 0
31/05/2016
36.98
 14,200 37.22 37.22 36.98 4,700 0 0.3
30/05/2016
37.22
 14,091 37.04 37.28 36.98 3,900 0 0.2
27/05/2016
37.04
 3,420 37.53 37.53 37.04 0 0 0
26/05/2016
37.53
 37,600 37.53 37.59 37.22 25,000 0 1.5
25/05/2016
37.53
 27,200 37.28 37.59 36.98 0 0 0
24/05/2016
37.28
 18,988 38.02 38.20 37.28 0 0 0
23/05/2016
38.02
 50,157 38.20 38.32 38.02 25,000 1,500 1.5
20/05/2016
38.20
 14,952 38.26 38.51 37.96 0 0 0
19/05/2016
38.26
 23,748 38.20 38.51 37.90 0 0 0
18/05/2016
38.20
 36,520 39.12 39.36 38.20 0 0 0
17/05/2016
39.12
 152,370 37.47 39.36 37.04 70,100 0 4.5
16/05/2016
37.47
 273,318 39.06 39.06 33.31 26,400 0 1.6
13/05/2016
39.06
 189,202 38.87 39.67 38.69 73,000 0 4.7
12/05/2016
38.87
 174,541 36.86 39.42 37.04 22,000 0 1.4
11/05/2016
36.86
 78,470 35.82 36.86 35.76 11,900 0 0.7
10/05/2016
35.82
 131,600 35.70 36.06 34.53 12,600 0 0.7
09/05/2016
35.70
 39,300 35.57 35.70 34.84 0 0 0
06/05/2016
35.57
 86,507 36.06 36.61 35.45 0 0 0
05/05/2016
36.06
 43,899 36.80 37.04 36.06 0 0 0
04/05/2016
36.80
 8,450 37.22 37.28 36.80 0 0 0
29/04/2016
37.22
 8,530 37.59 37.59 36.98 1,000 0 0.1
28/04/2016
37.59
 45,510 37.41 37.65 36.86 0 0 0
27/04/2016
37.41
 28,100 37.90 38.02 37.28 0 0 0
26/04/2016
37.90
 62,050 38.14 38.39 37.59 0 0 0
25/04/2016
38.14
 20,901 38.75 38.75 38.14 0 0 0
22/04/2016
38.75
 24,260 38.39 38.81 38.20 0 0 0
21/04/2016
38.39
 34,844 37.96 39.73 37.90 12 900 -0.1
20/04/2016
37.96
 20,101 38.20 38.51 37.96 0 0 0
19/04/2016
38.20
 33,041 39.00 39.12 38.20 0 0 0
15/04/2016
39.00
 138,171 38.26 40.34 37.96 0 0 0
14/04/2016
38.26
 30,401 37.77 38.26 37.59 0 0 0
13/04/2016
37.77
 60,270 37.90 38.20 37.77 0 0 0
12/04/2016
37.90
 75,930 38.14 38.75 37.90 600 0 0.0
11/04/2016
38.14
 47,470 38.32 38.51 37.65 0 0 0
08/04/2016
38.32
 124,889 38.20 38.32 36.98 2,800 0 0.2
07/04/2016
38.20
 28,410 38.87 38.87 37.77 0 0 0
06/04/2016
38.87
 56,371 39.79 39.79 38.45 19,700 0 1.2
05/04/2016
39.79
 31,122 39.24 39.91 39.24 0 0 0
04/04/2016
39.24
 57,689 38.75 40.95 38.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |