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)
12/01/2023
28.33
 1,300 29.51 30.19 28.25 100 0 0.0
11/01/2023
29.51
 600 29.01 33.22 29.51 100 200 -0.0
10/01/2023
29.01
 3,400 29.93 31.37 28.67 200 1,200 -0.0
09/01/2023
29.93
 1,163 31.96 31.96 28.75 100 100 0.0
06/01/2023
31.96
 2,303 32.97 32.97 29.51 1,100 100 0.0
05/01/2023
32.97
 0 33.73 32.97 33.73 0 0 0
04/01/2023
33.73
 50 32.97 33.73 32.97 0 0 0
03/01/2023
32.97
 0 32.97 32.97 32.97 0 0 0
30/12/2022
32.97
 0 33.73 32.97 33.73 0 0 0
29/12/2022
33.73
 2,550 31.20 34.49 30.02 2,200 0 0.1
28/12/2022
31.20
 2,762 30.78 31.20 27.99 2,200 0 0.1
27/12/2022
30.78
 0 30.78 30.78 30.78 0 0 0
26/12/2022
30.78
 0 30.78 30.78 30.78 0 0 0
23/12/2022
30.78
 0 30.61 30.78 30.61 0 0 0
22/12/2022
30.61
 200 32.04 32.04 30.61 0 0 0
21/12/2022
32.04
 100 31.11 32.04 32.04 100 0 0.0
20/12/2022
31.11
 1,201 30.02 31.11 28.67 600 0 0.0
19/12/2022
30.02
 400 31.20 32.89 30.02 200 0 0.0
16/12/2022
31.20
 220 29.60 31.20 31.11 200 0 0.0
15/12/2022
29.60
 1,500 34.07 34.07 29.60 100 0 0.0
14/12/2022
34.07
 400 29.68 34.07 32.04 400 0 0.0
13/12/2022
29.68
 1,500 29.09 31.79 29.68 1,100 0 0.0
12/12/2022
29.09
 1,600 29.51 32.89 29.09 300 0 0.0
09/12/2022
29.51
 3,000 34.91 34.91 29.51 100 0 0.0
08/12/2022
34.91
 500 31.70 34.91 32.89 500 0 0.0
07/12/2022
31.70
 900 31.54 33.22 29.34 700 0 0.0
06/12/2022
31.54
 1,400 34.57 34.57 28.67 200 1,200 -0.0
05/12/2022
34.57
 9,700 31.96 35.41 27.91 8,600 0 0.3
02/12/2022
31.96
 7,700 31.96 31.96 31.62 7,700 0 0.3
01/12/2022
31.96
 6,000 31.03 32.63 28.42 5,400 0 0.2
30/11/2022
31.03
 19,605 26.98 31.03 26.56 18,500 100 0.6
29/11/2022
26.98
 3,400 26.65 27.66 26.90 3,300 0 0.1
28/11/2022
26.65
 16,200 26.39 26.73 26.14 500 0 0.0
25/11/2022
26.39
 3,400 25.72 26.48 26.06 1,800 0 0.1
24/11/2022
25.72
 700 25.72 26.56 25.63 300 0 0.0
23/11/2022
25.72
 3,500 26.31 26.31 25.55 100 0 0.0
22/11/2022
26.31
 2,000 25.30 26.73 25.30 200 0 0.0
21/11/2022
25.30
 7,800 26.06 26.98 25.30 2,700 0 0.1
18/11/2022
26.06
 6,300 25.30 26.81 25.30 200 0 0.0
17/11/2022
25.30
 25,500 26.98 27.66 25.21 5,000 0 0.2
16/11/2022
26.98
 5,800 27.40 28.25 26.90 5,300 0 0.2
15/11/2022
27.40
 4,000 27.07 28.25 24.45 3,100 0 0.1
14/11/2022
27.07
 20,300 27.40 27.40 24.62 16,300 0 0.5
11/11/2022
27.40
 7,200 26.56 28.67 25.30 4,600 0 0.1
10/11/2022
26.56
 300 28.84 28.84 26.31 100 0 0.0
09/11/2022
28.84
 100 28.25 28.84 28.84 100 0 0.0
08/11/2022
28.25
 1,800 29.51 29.51 28.25 1,300 0 0.0
07/11/2022
29.51
 4,201 28.58 29.85 27.83 2,500 0 0.1
04/11/2022
28.58
 900 28.67 29.17 27.83 200 0 0.0
03/11/2022
28.67
 1,507 29.51 30.02 28.67 100 0 0.0
02/11/2022
29.51
 1,000 28.67 30.78 28.67 200 0 0.0
01/11/2022
28.67
 13,680 28.67 30.95 28.50 5,200 0 0.2
31/10/2022
28.67
 200 30.86 31.11 28.67 100 0 0.0
28/10/2022
30.86
 100 30.27 30.86 30.86 100 0 0.0
27/10/2022
30.27
 2,700 30.27 31.20 27.91 1,200 0 0.0
26/10/2022
30.27
 0 30.27 30.27 30.27 0 0 0
25/10/2022
30.27
 400 31.11 31.11 30.19 0 0 0
24/10/2022
31.11
 100 31.11 31.11 31.11 100 0 0.0
21/10/2022
31.11
 2,301 31.70 31.79 29.51 200 0 0.0
20/10/2022
31.70
 6,101 32.46 32.46 29.51 100 0 0.0
19/10/2022
32.46
 200 31.96 32.46 32.04 100 0 0.0
18/10/2022
31.96
 100 32.46 32.46 31.96 100 0 0.0
17/10/2022
32.46
 2,400 32.46 32.46 29.60 100 0 0.0
14/10/2022
32.46
 300 32.04 32.46 31.96 200 0 0.0
13/10/2022
32.04
 200 33.31 33.31 29.68 100 0 0.0
12/10/2022
33.31
 0 33.31 33.31 33.31 0 0 0
11/10/2022
33.31
 0 33.31 33.31 33.31 0 0 0
10/10/2022
33.31
 100 33.56 33.56 33.31 100 0 0.0
07/10/2022
33.56
 1,100 33.64 33.64 29.51 600 0 0.0
06/10/2022
33.64
 700 33.64 33.64 31.20 100 0 0.0
05/10/2022
33.64
 2,401 34.15 34.49 33.64 0 0 0
04/10/2022
34.15
 0 34.15 34.15 34.15 0 0 0
03/10/2022
34.15
 0 34.49 34.15 34.49 0 0 0
30/09/2022
34.49
 1,300 34.32 34.49 33.98 1,300 0 0.1
29/09/2022
34.32
 1,200 33.98 34.40 33.14 200 0 0.0
28/09/2022
33.98
 0 34.40 33.98 34.40 0 0 0
27/09/2022
34.40
 307 34.49 34.49 33.73 100 0 0.0
26/09/2022
34.49
 600 34.74 34.74 33.22 100 0 0.0
23/09/2022
34.74
 700 34.23 34.74 33.90 100 0 0.0
22/09/2022
34.23
 0 34.57 34.23 34.57 0 0 0
21/09/2022
34.57
 300 34.15 34.57 34.07 100 0 0.0
20/09/2022
34.15
 1,003 34.99 34.99 33.98 200 0 0.0
19/09/2022
34.99
 1,100 34.15 34.99 33.98 100 0 0.0
16/09/2022
34.15
 500 34.91 34.91 34.15 200 0 0.0
15/09/2022
34.91
 3,200 35.25 35.25 34.23 0 0 0
14/09/2022
35.25
 1 35.25 35.25 35.25 0 0 0
13/09/2022
35.25
 0 35.25 35.25 35.25 0 0 0
12/09/2022
35.25
 100 34.91 35.25 35.25 100 0 0.0
09/09/2022
34.91
 1,100 34.15 35.25 33.98 200 0 0.0
08/09/2022
34.15
 1,300 34.57 34.57 34.15 0 0 0
07/09/2022
34.57
 1,600 34.57 34.57 34.40 0 0 0
06/09/2022
34.57
 2,300 34.66 35.84 34.57 100 0 0.0
05/09/2022
34.66
 12,300 36.68 36.68 34.49 0 0 0
31/08/2022
36.68
 18,300 34.99 37.86 34.49 17,800 0 0.8
30/08/2022
34.99
 2,100 34.74 34.99 34.15 1,100 0 0.0
29/08/2022
34.74
 4,700 35.41 35.41 34.57 0 0 0
26/08/2022
35.41
 900 35.41 35.75 35.33 100 0 0.0
25/08/2022
35.41
 5,700 36.17 36.17 34.91 0 0 0
24/08/2022
36.17
 4,200 36.09 36.17 34.82 200 0 0.0
23/08/2022
36.09
 200 35.92 36.26 36.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |