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)
29/03/2024
33.68
 3,411 33.32 33.68 33.05 1,900 0 0.1
28/03/2024
33.95
 13,800 33.14 33.95 32.77 12,800 0 0.5
27/03/2024
33.23
 2,700 33.14 33.23 32.77 0 1,500 -0.1
26/03/2024
33.23
 8,800 32.77 33.23 32.68 0 6,700 -0.2
25/03/2024
33.50
 11,622 32.68 33.50 32.50 800 3,500 -0.1
22/03/2024
33.14
 5,602 33.32 33.32 32.68 0 2,900 -0.1
21/03/2024
33.14
 25,710 33.59 33.59 32.68 0 25,100 -0.9
20/03/2024
33.77
 12,000 33.05 33.77 33.05 300 0 0.0
19/03/2024
33.14
 5,900 33.50 33.77 33.14 5,300 0 0.2
18/03/2024
33.41
 7,210 33.86 33.95 32.32 5,300 0 0.2
15/03/2024
33.59
 401 33.59 33.68 33.59 0 0 0
14/03/2024
33.59
 14,100 33.95 34.41 33.23 9,100 0 0.3
13/03/2024
34.41
 5,419 33.77 34.41 33.77 5,400 0 0.2
12/03/2024
33.68
 800 33.05 33.68 33.05 211,500 211,000 0.0
11/03/2024
33.59
 6,116 33.32 33.68 33.32 6,000 0 0.2
08/03/2024
33.23
 30,600 33.32 33.32 33.14 19,100 1,500 0.6
07/03/2024
33.23
 10,007 33.23 33.23 33.23 10,000 0 0.4
06/03/2024
33.32
 48,500 33.50 33.50 33.05 12,000 0 0.4
05/03/2024
33.32
 45,743 32.77 33.59 32.77 42,200 0 1.6
04/03/2024
33.32
 31,000 32.77 33.59 32.50 16,500 5,000 0.4
01/03/2024
33.32
 25,007 32.68 33.41 32.68 10,200 2,500 0.3
29/02/2024
33.14
 23,210 32.68 33.14 32.68 14,300 4,700 0.3
28/02/2024
32.68
 31,900 32.50 32.68 32.50 2,200 21,800 -0.7
27/02/2024
32.59
 61,212 32.23 32.59 32.23 3,800 28,500 -0.9
26/02/2024
32.32
 5,040 31.96 32.41 31.87 1,100 0 0.0
23/02/2024
32.32
 7,410 32.14 32.41 32.05 0 0 0
22/02/2024
32.23
 2,300 32.23 32.50 32.23 1,000 0 0.0
21/02/2024
31.96
 6,800 32.05 32.05 31.96 5,000 100 0.2
20/02/2024
31.96
 17,000 32.32 32.32 31.78 0 5,800 -0.2
19/02/2024
32.14
 1,030 32.23 32.23 31.78 0 0 0
16/02/2024
31.87
 3,200 32.05 32.14 31.68 100 0 0.0
15/02/2024
32.05
 8,401 31.68 32.05 31.59 0 0 0
07/02/2024
31.68
 2,100 31.78 31.78 31.68 100 0 0.0
06/02/2024
31.41
 500 31.78 31.78 31.41 0 0 0
05/02/2024
31.68
 6,500 31.78 31.78 31.23 200 0 0.0
02/02/2024
31.59
 6,400 31.59 31.59 31.23 1,600 0 0.1
01/02/2024
31.32
 8,500 31.32 31.59 31.32 0 0 0
31/01/2024
31.59
 15,500 31.59 31.68 31.50 0 300 -0.0
30/01/2024
31.96
 0 31.96 31.96 31.96 0 0 0
29/01/2024
31.96
 0 31.96 31.96 31.96 0 0 0
26/01/2024
32.14
 2,724 32.23 32.23 31.78 1,100 0 0.0
25/01/2024
31.78
 1,288 31.78 31.87 31.78 1,100 0 0.0
24/01/2024
31.87
 7,000 32.32 32.32 30.87 0 0 0
23/01/2024
31.78
 3,900 31.87 31.87 31.68 0 0 0
22/01/2024
31.96
 1,900 31.96 32.14 31.68 1,000 0 0.0
19/01/2024
31.96
 1,900 31.78 31.96 31.78 0 0 0
18/01/2024
32.14
 2,200 31.96 32.14 31.96 700 0 0.0
17/01/2024
32.14
 500 31.87 32.14 31.87 0 0 0
16/01/2024
32.23
 100 32.23 32.23 32.23 0 0 0
15/01/2024
32.23
 1,150 32.23 32.50 31.78 600 0 0.0
12/01/2024
31.96
 1,900 31.96 31.96 31.59 900 0 0.0
11/01/2024
32.05
 100 32.05 32.05 32.05 0 0 0
10/01/2024
32.23
 1,100 32.23 32.23 31.87 100 0 0.0
09/01/2024
32.14
 2,700 31.78 32.32 31.78 200 0 0.0
08/01/2024
32.32
 2,200 32.14 32.32 31.87 0 0 0
05/01/2024
32.23
 4,600 32.23 32.50 31.87 1,100 0 0.0
04/01/2024
32.14
 17,501 31.87 32.14 31.78 0 0 0
03/01/2024
32.14
 16,100 32.14 32.14 31.87 0 0 0
02/01/2024
32.23
 6,701 32.41 32.41 31.87 0 0 0
29/12/2023
32.50
 10,100 32.32 33.14 31.87 7,800 0 0.3
28/12/2023
32.32
 5,900 32.05 32.41 32.14 1,000 0 0.0
27/12/2023
32.05
 5,300 32.23 32.50 31.87 1,600 0 0.1
26/12/2023
32.23
 18,000 32.05 32.32 31.87 6,000 0 0.2
25/12/2023
32.05
 5,000 31.87 32.05 31.78 0 0 0
22/12/2023
31.87
 600 31.96 32.14 31.87 100 0 0.0
21/12/2023
31.96
 2,000 31.96 31.96 31.68 1,000 0 0.0
20/12/2023
31.96
 200 31.68 31.96 31.78 200 0 0.0
19/12/2023
31.68
 1,000 31.87 31.87 31.32 300 0 0.0
18/12/2023
31.87
 11,800 31.78 32.41 30.87 100 0 0.0
15/12/2023
31.78
 1,300 31.78 32.32 31.32 500 0 0.0
14/12/2023
31.78
 1,500 32.41 32.50 31.78 100 0 0.0
13/12/2023
32.41
 800 32.32 32.50 31.96 200 0 0.0
12/12/2023
32.32
 3,300 32.32 32.59 31.96 1,200 0 0.0
11/12/2023
32.32
 3,700 32.41 32.41 31.96 100 0 0.0
08/12/2023
32.41
 1,800 32.68 32.86 31.96 500 1,000 -0.0
07/12/2023
32.68
 41,100 32.68 33.14 32.32 9,300 31,300 -0.8
06/12/2023
32.68
 51,700 32.68 32.86 31.96 22,900 25,000 -0.1
05/12/2023
32.68
 37,300 32.86 33.05 31.87 20,300 5,200 0.5
04/12/2023
32.86
 1,300 32.68 32.96 32.32 500 0 0.0
01/12/2023
32.68
 5,700 33.41 33.41 31.87 200 0 0.0
30/11/2023
33.41
 9,500 32.59 33.41 31.78 8,400 100 0.3
29/11/2023
32.59
 4,000 32.05 32.59 31.59 3,400 0 0.1
28/11/2023
32.05
 3,200 32.50 32.50 31.41 300 0 0.0
27/11/2023
32.50
 4,700 32.23 32.50 31.23 100 0 0.0
24/11/2023
32.23
 12,500 32.23 32.59 30.87 9,200 0 0.3
23/11/2023
32.23
 1,500 32.23 32.23 31.87 200 0 0.0
22/11/2023
32.23
 1,800 31.96 32.23 31.59 500 0 0.0
21/11/2023
31.96
 5,700 32.14 32.59 31.78 200 0 0.0
20/11/2023
32.14
 4,900 32.50 32.50 31.78 200 0 0.0
17/11/2023
32.50
 2,100 32.59 32.68 32.05 300 0 0.0
16/11/2023
32.59
 2,500 32.50 32.59 31.96 300 0 0.0
15/11/2023
32.50
 3,700 32.32 32.86 31.87 100 0 0.0
14/11/2023
32.32
 1,600 32.14 32.59 32.05 200 0 0.0
13/11/2023
32.14
 1,100 32.86 32.86 32.14 100 0 0.0
10/11/2023
32.86
 5,400 32.96 33.05 31.78 0 0 0
09/11/2023
32.96
 3,400 33.23 33.23 32.50 0 0 0
08/11/2023
33.23
 2,000 33.32 33.32 33.14 900 0 0.0
07/11/2023
33.32
 3,900 32.14 33.50 32.32 3,500 100 0.1
06/11/2023
32.14
 6,400 33.59 33.59 32.05 5,200 0 0.2
03/11/2023
33.59
 20,500 33.41 33.59 31.41 16,800 100 0.6

Chính sách bảo mật | Điều khoản sử dụng |