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)
14/06/2023
28.23
 14,400 28.51 29.23 28.14 2,500 10,000 -0.2
13/06/2023
28.51
 11,200 28.69 28.69 27.96 0 0 0
12/06/2023
28.69
 12,000 28.87 28.87 27.87 7,500 10,000 -0.1
09/06/2023
28.87
 25,700 28.60 29.41 28.14 21,100 10,000 0.4
08/06/2023
28.60
 17,200 28.69 28.78 27.87 13,900 10,100 0.1
07/06/2023
28.69
 25,500 27.96 28.87 27.60 5,400 10,000 -0.1
06/06/2023
27.96
 11,800 28.14 28.23 27.33 400 10,000 -0.3
05/06/2023
28.14
 12,500 28.33 28.51 27.42 1,700 10,000 -0.3
02/06/2023
28.33
 15,801 27.87 28.51 27.69 600 11,200 -0.3
01/06/2023
27.87
 15,500 27.87 28.96 27.69 400 14,000 -0.4
31/05/2023
27.87
 20,600 28.87 29.23 27.78 16,400 10,000 0.2
30/05/2023
28.87
 5,100 28.23 29.23 28.51 1,800 0 0.1
29/05/2023
28.23
 6,000 29.60 29.78 28.23 700 5,000 -0.1
26/05/2023
29.60
 12,400 28.87 29.60 28.14 7,000 0 0.2
25/05/2023
28.87
 1,300 29.78 29.78 28.23 0 0 0
24/05/2023
29.78
 1,310 29.78 30.32 29.78 1,000 0 0.0
23/05/2023
29.78
 2,001 29.51 30.32 28.69 0 0 0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25%
22/05/2023
29.51
 5,800 29.60 31.14 27.24 0 1,000 -0.0
19/05/2023
29.60
 5,100 29.51 30.10 29.60 3,800 0 0.1
18/05/2023
29.51
 10,000 30.19 30.19 29.51 0 6,200 -0.2
17/05/2023
30.19
 22,400 30.10 30.36 29.60 2,900 20,000 -0.6
16/05/2023
30.10
 17,900 29.60 30.10 29.51 1,600 17,000 -0.5
15/05/2023
29.60
 4,400 29.51 29.77 29.51 0 1,000 -0.0
12/05/2023
29.51
 7,000 29.68 30.27 29.51 0 6,200 -0.2
11/05/2023
29.68
 11,106 30.61 30.95 29.51 100 11,000 -0.4
10/05/2023
30.61
 19,000 29.51 31.62 29.43 2,100 13,400 -0.4
09/05/2023
29.51
 2,900 30.95 30.95 29.43 0 0 0
08/05/2023
30.95
 100 29.26 30.95 30.95 100 0 0.0
05/05/2023
29.26
 300 30.27 30.78 29.26 100 0 0.0
04/05/2023
30.27
 600 31.37 31.54 29.09 200 0 0.0
28/04/2023
31.37
 10,200 30.02 31.62 29.01 10,100 0 0.4
27/04/2023
30.02
 0 30.02 30.02 30.02 0 0 0
26/04/2023
30.02
 100 29.93 30.02 30.02 0 0 0
25/04/2023
29.93
 1,600 30.10 30.10 28.92 1,100 0 0.0
24/04/2023
30.10
 300 29.77 30.27 29.01 200 0 0.0
21/04/2023
29.77
 600 28.92 30.02 28.92 200 0 0.0
20/04/2023
28.92
 803 29.09 29.85 28.75 300 0 0.0
19/04/2023
29.09
 104 29.01 29.09 29.09 0 0 0
18/04/2023
29.01
 3,100 29.93 29.93 29.01 0 0 0
17/04/2023
29.93
 5,121 28.92 30.27 29.01 4,800 0 0.2
14/04/2023
28.92
 400 29.68 29.77 28.75 200 0 0.0
13/04/2023
29.68
 503 29.34 29.68 28.75 0 0 0
12/04/2023
29.34
 500 29.51 29.68 29.34 0 0 0
11/04/2023
29.51
 2,900 29.34 29.60 28.75 2,000 1,700 0.0
10/04/2023
29.34
 5,638 29.34 29.68 29.34 0 2,000 -0.1
07/04/2023
29.34
 100 29.17 29.34 29.34 100 0 0.0
06/04/2023
29.17
 2,200 29.77 29.77 28.50 200 0 0.0
05/04/2023
29.77
 500 29.68 29.77 29.68 0 0 0
04/04/2023
29.68
 300 29.51 29.68 29.68 0 0 0
03/04/2023
29.51
 7,119 31.03 31.03 28.50 300 2,800 -0.1
31/03/2023
31.03
 13,609 29.09 31.03 28.75 12,200 1,200 0.4
30/03/2023
29.09
 9,050 29.85 31.54 28.92 2,700 0 0.1
29/03/2023
29.85
 2,800 28.67 29.85 28.92 1,500 1,300 0.0
28/03/2023
28.67
 2,801 29.77 29.77 28.67 400 100 0.0
27/03/2023
29.77
 1,000 30.10 30.10 28.92 200 500 -0.0
24/03/2023
30.10
 100 29.77 30.10 30.10 100 0 0.0
23/03/2023
29.77
 0 29.77 29.77 29.77 300 700 -0.0
22/03/2023
29.77
 0 29.93 29.77 29.77 0 0 0
21/03/2023
29.93
 202 29.51 29.93 29.51 200 0 0.0
20/03/2023
29.51
 100 29.34 29.51 29.51 100 0 0.0
17/03/2023
29.34
 1,800 29.51 29.51 29.01 400 1,000 -0.0
16/03/2023
29.51
 700 30.19 30.19 28.75 100 500 -0.0
15/03/2023
30.19
 3,310 29.01 32.46 28.92 3,100 0 0.1
14/03/2023
29.01
 203 28.75 29.01 29.01 0 0 0
13/03/2023
28.75
 1,000 29.60 29.60 27.07 100 500 -0.0
10/03/2023
29.60
 0 29.60 29.60 29.60 0 0 0
09/03/2023
29.60
 0 30.02 29.60 29.60 0 0 0
08/03/2023
30.02
 5 29.60 30.02 29.60 0 0 0
07/03/2023
29.60
 0 30.02 29.60 29.60 0 0 0
06/03/2023
30.02
 1,000 29.60 30.02 29.34 0 0 0
03/03/2023
29.60
 0 29.60 29.60 29.60 0 0 0
02/03/2023
29.60
 103 28.67 29.60 29.60 100 0 0.0
01/03/2023
28.67
 5,900 31.03 31.03 28.67 0 2,600 -0.1
28/02/2023
31.03
 3,900 29.01 31.03 28.84 3,000 800 0.1
27/02/2023
29.01
 1,600 30.69 31.11 28.33 800 0 0.0
24/02/2023
30.69
 3,900 29.51 30.69 29.09 3,900 0 0.1
23/02/2023
29.51
 1,701 29.51 29.51 27.99 200 1,200 -0.0
22/02/2023
29.51
 400 29.43 30.27 28.84 300 0 0.0
21/02/2023
29.43
 100 28.42 29.43 29.43 100 0 0.0
20/02/2023
28.42
 103 28.92 28.92 28.42 0 0 0
16/02/2023
28.92
 5,310 29.93 29.93 28.33 200 3,000 -0.1
15/02/2023
29.93
 100 28.67 29.93 29.93 100 0 0.0
14/02/2023
28.67
 1,600 30.61 30.78 28.67 100 0 0.0
13/02/2023
30.61
 4,500 29.51 31.62 28.67 500 0 0.0
10/02/2023
29.51
 1,101 29.26 31.11 29.51 200 100 0.0
09/02/2023
29.26
 911 30.44 30.44 29.26 100 0 0.0
08/02/2023
30.44
 1,800 30.36 31.62 29.93 200 0 0.0
07/02/2023
30.36
 500 32.04 32.04 30.36 100 0 0.0
06/02/2023
32.04
 710 30.36 32.04 32.04 100 500 -0.0
03/02/2023
30.36
 800 29.93 32.72 30.36 300 500 -0.0
02/02/2023
29.93
 2,601 30.95 32.89 29.68 100 2,200 -0.1
01/02/2023
30.95
 0 32.89 30.95 32.89 0 0 0
31/01/2023
32.89
 13,000 31.87 32.89 30.36 3,900 6,000 -0.1
30/01/2023
31.87
 702 30.27 31.87 30.36 700 100 0.0
27/01/2023
30.27
 200 30.19 30.27 30.19 200 0 0.0
19/01/2023
30.19
 600 29.60 30.19 28.58 0 0 0
18/01/2023
29.60
 900 29.51 29.60 28.67 100 0 0.0
17/01/2023
29.51
 1,100 29.51 29.51 28.42 0 600 -0.0
16/01/2023
29.51
 800 28.92 30.36 29.51 100 0 0.0
13/01/2023
28.92
 1,000 28.33 30.36 28.58 100 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |