Tập đoàn Dệt May Việt Nam (vgt)

14.50
0.40
(2.84%)
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) 		-1 -6.58% 25,909,300 2,200 0.0
13.80
15.60
14.20
2 tháng
(2024-07-22) 		-1.10 -7.19% 76,356,800 400 0.0
13
15.60
14.20
3 tháng
(2024-06-20) 		-1.01 -6.66% 166,113,800 -669,800 -12.0
13
17.80
14.20
6 tháng
(2024-03-22) 		1.83 14.83% 301,028,189 2,749,000 26.9
11.39
17.80
14.20
12 tháng
(2023-09-25) 		1.44 11.29% 352,915,957 4,832,900 52.8
11.29
17.80
14.20
24 tháng
(2022-09-29) 		0.06 0.41% 509,177,796 4,691,100 51.0
6.84
17.80
14.20
36 tháng
(2021-10-04) 		-3.35 -19.08% 1,311,601,581 4,995,600 63.1
6.84
27.73
14.20
60 tháng
(2019-10-15) 		6.49 84.12% 2,019,437,042 5,457,570 72.6
5.06
27.73
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.05
 902,900 12.86 13.15 12.66 27,000 0 0.4
06/07/2023
12.86
 994,800 12.76 12.96 12.56 54,000 6,000 0.6
05/07/2023
12.76
 1,440,596 12.46 12.96 12.37 56,000 3,000 0.7
04/07/2023
12.46
 693,416 12.46 12.66 12.27 59,000 0 0.7
03/07/2023
12.46
 457,410 12.27 12.46 12.17 6,000 0 0.1
30/06/2023
12.27
 624,542 12.17 12.46 12.07 250,500 0 3.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 6%
29/06/2023
12.17
 957,210 12.27 12.76 12.17 170,000 0 2.1
28/06/2023
12.27
 515,024 12.36 12.64 12.27 0 0 0
27/06/2023
12.36
 1,383,158 12.08 12.46 11.99 100,000 0 1.3
26/06/2023
12.08
 702,630 12.08 12.27 11.80 0 2,000 -0.0
23/06/2023
12.08
 657,109 12.17 12.27 11.99 0 0 0
22/06/2023
12.17
 1,263,410 11.99 12.46 12.08 0 0 0
21/06/2023
11.99
 783,350 11.89 12.08 11.80 0 0 0
20/06/2023
11.89
 370,728 11.71 11.89 11.61 0 0 0
19/06/2023
11.71
 380,872 11.80 11.80 11.61 0 0 0
16/06/2023
11.80
 635,700 11.71 11.89 11.71 0 0 0
15/06/2023
11.71
 666,600 11.80 11.99 11.61 0 0 0
14/06/2023
11.80
 654,698 12.08 12.27 11.80 0 0 0
13/06/2023
12.08
 1,127,651 11.89 12.27 11.71 0 0 0
12/06/2023
11.89
 736,550 11.80 11.89 11.61 0 0 0
09/06/2023
11.80
 647,110 11.80 11.89 11.52 0 0 0
08/06/2023
11.80
 1,264,072 11.89 12.27 11.71 0 0 0
07/06/2023
11.89
 1,056,939 11.99 11.99 11.71 0 0 0
06/06/2023
11.99
 829,483 11.99 12.08 11.80 0 0 0
05/06/2023
11.99
 1,485,100 11.61 12.08 11.61 0 1,000 -0.0
02/06/2023
11.61
 845,050 11.80 11.89 11.43 0 0 0
01/06/2023
11.80
 999,400 11.61 11.89 11.52 0 0 0
31/05/2023
11.61
 2,056,496 11.24 11.80 11.24 0 70,000 -0.9
30/05/2023
11.24
 709,502 11.05 11.33 11.05 0 10,000 -0.1
29/05/2023
11.05
 344,100 10.77 11.05 10.86 0 2,000 -0.0
26/05/2023
10.77
 239,246 10.86 10.86 10.68 0 0 0
25/05/2023
10.86
 175,100 10.77 10.86 10.68 0 0 0
24/05/2023
10.77
 300,828 10.77 10.96 10.68 0 0 0
23/05/2023
10.77
 258,723 10.96 11.05 10.68 0 0 0
22/05/2023
10.96
 239,010 10.77 10.96 10.77 0 0 0
19/05/2023
10.77
 384,487 10.77 10.86 10.58 0 0 0
18/05/2023
10.77
 446,056 10.86 10.96 10.68 0 0 0
17/05/2023
10.86
 364,510 11.14 11.14 10.86 0 0 0
16/05/2023
11.14
 252,171 11.14 11.24 10.96 0 0 0
15/05/2023
11.14
 629,855 11.14 11.33 11.05 0 0 0
12/05/2023
11.14
 447,420 11.14 11.24 10.96 0 0 0
11/05/2023
11.14
 688,484 11.24 11.33 11.05 0 0 0
10/05/2023
11.24
 772,251 10.96 11.24 10.86 0 0 0
09/05/2023
10.96
 173,810 10.86 11.05 10.86 0 0 0
08/05/2023
10.86
 488,415 10.86 11.05 10.68 0 0 0
05/05/2023
10.86
 255,434 10.86 10.96 10.68 0 0 0
04/05/2023
10.86
 486,188 11.24 11.24 10.86 0 0 0
28/04/2023
11.24
 380,148 11.24 11.43 11.05 0 0 0
27/04/2023
11.24
 1,433,000 10.86 11.52 10.96 0 0 0
26/04/2023
10.86
 329,553 10.68 10.96 10.58 0 0 0
25/04/2023
10.68
 387,060 10.58 10.86 10.58 0 0 0
24/04/2023
10.58
 332,500 10.96 10.96 10.58 0 0 0
21/04/2023
10.96
 694,757 10.77 11.05 10.68 0 0 0
20/04/2023
10.77
 704,845 10.40 10.86 10.40 0 1,000 -0.0
19/04/2023
10.40
 230,120 10.58 10.58 10.30 0 0 0
18/04/2023
10.58
 311,421 10.58 10.58 10.40 0 0 0
17/04/2023
10.58
 307,020 10.68 10.68 10.40 0 0 0
14/04/2023
10.68
 510,700 10.86 11.05 10.68 0 0 0
13/04/2023
10.86
 572,366 10.96 11.24 10.86 0 0 0
12/04/2023
10.96
 601,800 10.77 11.05 10.68 0 0 0
11/04/2023
10.77
 375,102 10.58 10.77 10.49 0 0 0
10/04/2023
10.58
 310,612 10.77 10.86 10.58 0 0 0
07/04/2023
10.77
 283,310 10.77 10.77 10.58 0 0 0
06/04/2023
10.77
 578,648 10.77 11.05 10.68 0 0 0
05/04/2023
10.77
 553,715 10.58 10.86 10.49 0 0 0
04/04/2023
10.58
 337,315 10.68 10.68 10.49 0 7,000 -0.1
03/04/2023
10.68
 653,550 10.21 10.77 10.02 0 0 0
31/03/2023
10.21
 306,566 10.21 10.30 10.02 0 0 0
30/03/2023
10.21
 150,200 10.30 10.49 10.21 0 0 0
29/03/2023
10.30
 179,209 10.21 10.40 10.11 0 0 0
28/03/2023
10.21
 212,410 10.30 10.49 10.21 0 47,900 -0.5
27/03/2023
10.30
 191,200 10.21 10.30 10.11 0 0 0
24/03/2023
10.21
 310,983 10.21 10.30 10.02 0 400 -0.0
23/03/2023
10.21
 5,000 10.21 10.30 10.21 0 0 0
22/03/2023
10.21
 113,010 10.30 10.40 10.11 0 0 0
21/03/2023
10.30
 169,510 10.21 10.49 10.11 0 0 0
20/03/2023
10.21
 197,458 10.40 10.40 10.02 0 1,000 -0.0
17/03/2023
10.40
 164,901 10.40 10.58 10.30 0 0 0
16/03/2023
10.40
 155,821 10.58 10.58 10.30 0 0 0
15/03/2023
10.58
 241,700 10.21 10.68 10.40 0 0 0
14/03/2023
10.21
 382,646 10.68 10.68 10.11 0 0 0
13/03/2023
10.68
 232,700 10.86 10.86 10.58 0 0 0
10/03/2023
10.86
 312,600 10.86 10.96 10.77 0 0 0
09/03/2023
10.86
 391,100 10.68 11.05 10.58 0 0 0
08/03/2023
10.68
 297,304 10.58 10.77 10.40 0 0 0
07/03/2023
10.58
 169,900 10.49 10.68 10.40 0 0 0
06/03/2023
10.49
 236,204 10.40 10.77 10.40 0 0 0
03/03/2023
10.40
 208,844 10.49 10.77 10.30 0 0 0
02/03/2023
10.49
 224,426 10.77 10.86 10.49 0 0 0
01/03/2023
10.77
 365,910 10.49 10.86 10.30 0 0 0
28/02/2023
10.49
 274,010 10.40 10.77 10.30 0 0 0
27/02/2023
10.40
 588,138 11.05 11.14 10.30 0 0 0
24/02/2023
11.05
 502,500 11.43 11.52 10.86 0 0 0
23/02/2023
11.43
 1,200,007 11.71 11.71 10.77 0 0 0
22/02/2023
11.71
 1,086,944 12.27 12.27 11.52 0 0 0
21/02/2023
12.27
 841,526 12.36 12.55 12.17 0 88,500 -1.2
20/02/2023
12.36
 2,127,529 12.08 12.55 11.89 0 81,500 -1.1
16/02/2023
12.08
 2,012,960 11.14 12.17 11.24 0 0 0
15/02/2023
11.14
 344,490 11.05 11.24 10.96 0 0 0
14/02/2023
11.05
 153,200 10.96 11.24 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |