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
(2024-08-20) 		-0.80 -5.23% 25,353,700 2,200 0.0
13.80
15.60
14.50
2 tháng
(2024-07-22) 		-0.80 -5.23% 77,439,500 400 0.0
13
15.60
14.50
3 tháng
(2024-06-21) 		-1.50 -9.36% 165,384,000 -669,800 -12.0
13
17.80
14.50
6 tháng
(2024-03-25) 		2.23 18.19% 301,680,813 2,749,000 26.9
11.39
17.80
14.50
12 tháng
(2023-09-25) 		1.74 13.64% 353,998,657 4,832,900 52.8
11.29
17.80
14.50
24 tháng
(2022-09-30) 		0.45 3.22% 509,032,196 4,791,100 52.5
6.84
17.80
14.50
36 tháng
(2021-10-05) 		-3.68 -20.26% 1,309,495,173 4,996,100 63.1
6.84
27.73
14.50
60 tháng
(2019-10-16) 		6.87 90.12% 2,020,397,442 5,457,570 72.6
5.06
27.73
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
10.96
 444,121 11.52 11.52 10.77 0 0 0
10/02/2023
11.52
 299,741 11.99 11.99 11.52 0 0 0
09/02/2023
11.99
 522,757 11.43 12.27 11.43 0 0 0
08/02/2023
11.43
 513,830 11.24 11.43 11.14 0 0 0
07/02/2023
11.24
 452,015 11.33 11.43 11.14 0 0 0
06/02/2023
11.33
 418,955 11.33 11.33 11.05 0 10,900 -0.1
03/02/2023
11.33
 844,400 11.14 11.33 10.96 0 0 0
02/02/2023
11.14
 699,880 11.05 11.24 11.05 0 0 0
01/02/2023
11.05
 971,010 11.24 11.43 10.96 0 0 0
31/01/2023
11.24
 404,211 11.05 11.24 10.77 0 8,000 -0.1
30/01/2023
11.05
 448,144 11.14 11.24 11.05 0 0 0
27/01/2023
11.14
 612,975 10.86 11.24 10.86 0 0 0
19/01/2023
10.86
 458,780 10.40 10.96 10.49 0 2,000 -0.0
18/01/2023
10.40
 297,702 10.21 10.49 10.21 0 3,000 -0.0
17/01/2023
10.21
 222,020 10.11 10.40 10.11 0 0 0
16/01/2023
10.11
 234,850 10.11 10.21 10.02 0 0 0
13/01/2023
10.11
 647,400 9.74 10.21 9.74 0 0 0
12/01/2023
9.74
 155,804 9.74 9.83 9.55 0 0 0
11/01/2023
9.74
 258,050 9.46 9.83 9.55 0 0 0
10/01/2023
9.46
 177,100 9.74 9.74 9.46 0 0 0
09/01/2023
9.74
 198,300 9.55 9.74 9.55 0 0 0
06/01/2023
9.55
 233,655 9.74 9.83 9.46 0 0 0
05/01/2023
9.74
 175,200 9.74 9.74 9.55 0 0 0
04/01/2023
9.74
 144,815 9.83 9.83 9.55 3,000 0 0.0
03/01/2023
9.83
 299,100 9.27 9.83 9.27 0 0 0
30/12/2022
9.27
 103,354 9.37 9.37 9.18 100 0 0.0
29/12/2022
9.37
 57,942 9.46 9.55 9.27 900 0 0.0
28/12/2022
9.46
 115,350 9.55 9.55 9.27 0 0 0
27/12/2022
9.55
 150,500 9.18 9.55 8.99 0 0 0
26/12/2022
9.18
 219,500 9.74 9.74 9.08 0 0 0
23/12/2022
9.74
 253,801 9.65 9.93 9.65 0 0 0
22/12/2022
9.65
 219,101 9.55 10.11 9.37 0 20,000 -0.2
21/12/2022
9.55
 289,127 9.65 10.02 9.27 0 0 0
20/12/2022
9.65
 415,356 10.30 10.49 9.65 400 0 0.0
19/12/2022
10.30
 611,230 10.77 10.96 10.30 0 0 0
16/12/2022
10.77
 601,810 10.96 10.96 10.49 0 0 0
15/12/2022
10.96
 1,116,010 10.30 10.96 10.21 10,000 0 0.1
14/12/2022
10.30
 193,703 10.40 10.49 10.11 0 0 0
13/12/2022
10.40
 300,964 10.30 10.49 10.02 0 0 0
12/12/2022
10.30
 405,644 10.49 10.86 10.21 0 0 0
09/12/2022
10.49
 385,853 10.40 10.77 9.93 0 0 0
08/12/2022
10.40
 561,360 10.40 10.77 9.74 0 0 0
07/12/2022
10.40
 299,392 10.40 10.68 10.21 0 0 0
06/12/2022
10.40
 931,751 10.58 11.61 10.30 0 0 0
05/12/2022
10.58
 652,721 10.58 10.96 10.58 8,000 0 0.1
02/12/2022
10.58
 400,500 10.21 10.58 9.93 0 0 0
01/12/2022
10.21
 832,152 10.02 10.77 9.93 0 0 0
30/11/2022
10.02
 495,149 10.11 10.30 9.74 0 0 0
29/11/2022
10.11
 441,206 10.11 10.30 9.65 3,700 0 0.0
28/11/2022
10.11
 427,583 9.55 10.11 9.46 7,000 0 0.1
25/11/2022
9.55
 388,711 8.99 9.55 8.90 0 0 0
24/11/2022
8.99
 341,400 8.99 9.18 8.62 0 0 0
23/11/2022
8.99
 258,200 9.55 9.55 8.99 0 0 0
22/11/2022
9.55
 538,041 9.55 9.74 9.27 5,000 0 0.1
21/11/2022
9.55
 662,447 8.62 9.65 8.62 0 0 0
18/11/2022
8.62
 898,800 8.24 9.08 7.96 900 10,000 -0.1
17/11/2022
8.24
 1,010,262 7.87 8.24 7.68 0 0 0
16/11/2022
7.87
 1,266,940 6.84 7.87 6.18 55,000 0 0.4
15/11/2022
6.84
 1,494,462 7.68 7.68 6.56 95,000 0 0.7
14/11/2022
7.68
 1,221,665 7.96 7.96 7.02 110,000 0 0.9
11/11/2022
7.96
 895,300 7.77 8.34 7.77 0 400 -0.0
10/11/2022
7.77
 1,445,900 9.08 9.08 7.77 2,000 0 0.0
09/11/2022
9.08
 663,501 8.99 9.27 8.52 0 270,100 -2.6
08/11/2022
8.99
 656,714 9.08 9.18 8.52 0 0 0
07/11/2022
9.08
 783,701 10.40 10.49 9.08 600 0 0.0
04/11/2022
10.40
 557,800 10.96 11.14 10.11 500 150,000 -1.7
03/11/2022
10.96
 330,305 11.05 11.24 10.96 0 0 0
02/11/2022
11.05
 359,800 11.33 11.52 11.05 0 0 0
01/11/2022
11.33
 382,600 11.24 11.52 11.14 0 5,000 -0.1
31/10/2022
11.24
 208,500 11.52 11.71 10.96 500 0 0.0
28/10/2022
11.52
 420,510 11.52 11.80 11.33 0 0 0
27/10/2022
11.52
 427,620 10.86 11.52 10.68 10,000 0 0.1
26/10/2022
10.86
 290,500 10.86 11.43 10.77 0 0 0
25/10/2022
10.86
 1,713,760 12.27 12.64 10.86 0 10,000 -0.1
24/10/2022
12.27
 439,458 13.21 13.39 12.17 0 0 0
21/10/2022
13.21
 501,537 14.14 14.24 13.11 0 0 0
20/10/2022
14.14
 543,100 14.24 14.52 14.05 1,000 0 0.0
19/10/2022
14.24
 251,455 14.33 14.33 14.14 0 0 0
18/10/2022
14.33
 454,400 14.05 14.33 13.86 0 0 0
17/10/2022
14.05
 329,423 14.14 14.14 13.77 0 0 0
14/10/2022
14.14
 866,254 13.95 14.52 13.86 0 0 0
13/10/2022
13.95
 791,100 13.39 14.98 13.21 0 0 0
12/10/2022
13.39
 519,731 13.11 13.49 12.64 0 0 0
11/10/2022
13.11
 589,851 13.02 13.67 12.64 0 0 0
10/10/2022
13.02
 421,624 13.02 13.21 12.17 0 0 0
07/10/2022
13.02
 955,113 13.67 13.67 12.92 0 0 0
06/10/2022
13.67
 516,214 14.14 14.24 13.67 0 0 0
05/10/2022
14.14
 474,101 13.58 14.14 13.39 0 0 0
04/10/2022
13.58
 628,301 13.67 13.95 13.30 0 0 0
03/10/2022
13.67
 549,200 14.05 14.05 13.49 0 0 0
30/09/2022
14.05
 841,122 14.14 14.14 13.49 0 0 0
29/09/2022
14.14
 1,228,300 14.14 14.61 13.86 0 100,000 -1.5
28/09/2022
14.14
 1,161,500 14.89 14.89 13.95 100 0 0.0
27/09/2022
14.89
 340,201 14.98 14.98 14.80 0 0 0
26/09/2022
14.98
 558,000 15.45 15.45 14.80 0 0 0
23/09/2022
15.45
 259,700 15.55 15.64 15.27 0 0 0
22/09/2022
15.55
 158,817 15.27 15.55 15.17 200 0 0.0
21/09/2022
15.27
 545,219 15.36 15.64 15.08 0 0 0
20/09/2022
15.36
 614,387 15.08 15.45 14.98 0 0 0
19/09/2022
15.08
 782,328 15.64 15.64 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |