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)
16/09/2022
15.64
 517,100 15.92 15.92 15.55 0 0 0
15/09/2022
15.92
 385,412 15.92 16.11 15.92 0 0 0
14/09/2022
15.92
 490,940 16.30 16.30 15.45 0 0 0
13/09/2022
16.30
 815,082 15.83 16.30 15.64 0 0 0
12/09/2022
15.83
 253,379 16.01 16.20 15.83 0 0 0
09/09/2022
16.01
 626,700 15.73 16.11 15.64 0 0 0
08/09/2022
15.73
 729,210 16.11 16.30 15.73 0 0 0
07/09/2022
16.11
 886,790 16.48 16.67 15.92 0 73,500 -1.3
06/09/2022
16.48
 520,820 16.48 16.67 16.39 300 0 0.0
05/09/2022
16.48
 281,201 16.67 16.76 16.39 0 0 0
31/08/2022
16.67
 377,194 16.67 16.76 16.39 0 0 0
30/08/2022
16.67
 698,400 16.39 16.95 16.39 0 0 0
29/08/2022
16.39
 970,206 16.58 16.58 16.01 0 0 0
26/08/2022
16.58
 484,872 16.76 16.95 16.48 0 0 0
25/08/2022
16.76
 529,507 16.86 16.95 16.76 0 0 0
24/08/2022
16.86
 736,535 16.86 17.04 16.58 0 0 0
23/08/2022
16.86
 814,500 16.48 17.04 16.20 0 0 0
22/08/2022
16.48
 1,125,633 16.95 16.95 16.30 0 110,000 -2.0
19/08/2022
16.95
 994,241 17.14 17.23 16.76 0 0 0
18/08/2022
17.14
 941,200 17.42 17.42 17.04 0 0 0
17/08/2022
17.42
 783,900 17.61 17.70 17.33 0 0 0
16/08/2022
17.61
 676,700 17.51 17.61 17.42 0 0 0
15/08/2022
17.51
 929,734 17.51 17.61 17.42 0 0 0
12/08/2022
17.51
 1,491,643 17.61 17.70 15.27 0 0 0
11/08/2022
17.61
 1,124,296 18.08 18.26 17.61 0 0 0
10/08/2022
18.08
 735,860 18.17 18.26 17.89 3,000 0 0.1
09/08/2022
18.17
 2,043,054 17.70 18.26 17.61 0 4,000 -0.1
08/08/2022
17.70
 915,756 17.61 17.98 17.42 6,000 0 0.1
05/08/2022
17.61
 683,210 17.51 17.61 17.42 0 0 0
04/08/2022
17.51
 938,960 17.61 17.89 17.42 0 0 0
03/08/2022
17.61
 792,200 17.79 17.79 17.51 1,000 0 0.0
02/08/2022
17.79
 734,514 17.79 18.08 17.51 0 0 0
01/08/2022
17.79
 1,583,290 17.23 17.89 17.33 0 600 -0.0
29/07/2022
17.23
 1,227,223 17.04 17.42 17.14 100 0 0.0
28/07/2022
17.04
 683,872 17.14 17.33 16.95 0 0 0
27/07/2022
17.14
 412,300 16.95 17.14 16.76 0 0 0
26/07/2022
16.95
 335,910 17.33 17.33 16.95 0 0 0
25/07/2022
17.33
 929,468 17.23 17.51 17.14 0 0 0
22/07/2022
17.23
 719,370 17.23 17.23 16.86 0 0 0
21/07/2022
17.23
 593,520 17.14 17.23 16.95 0 0 0
20/07/2022
17.14
 1,293,010 16.76 17.33 16.76 0 0 0
19/07/2022
16.76
 654,700 16.67 16.76 16.48 0 0 0
18/07/2022
16.67
 926,400 16.76 16.86 16.58 0 0 0
15/07/2022
16.76
 1,050,500 16.67 16.76 16.58 0 0 0
14/07/2022
16.67
 715,400 16.58 16.76 16.39 0 0 0
13/07/2022
16.58
 1,583,662 16.30 16.86 16.11 0 0 0
12/07/2022
16.30
 955,724 15.83 16.30 15.64 0 0 0
11/07/2022
15.83
 659,810 16.01 16.11 15.64 0 1,000 -0.0
08/07/2022
16.01
 686,600 15.64 16.01 15.64 400 200 0.0
07/07/2022
15.64
 814,820 15.73 15.92 15.27 0 0 0
06/07/2022
15.73
 1,353,450 16.20 16.39 15.55 0 1,200 -0.0
05/07/2022
16.20
 1,348,740 16.86 16.95 16.11 0 0 0
04/07/2022
16.86
 714,939 16.76 17.04 16.58 0 500 -0.0
01/07/2022
16.76
 1,345,520 16.95 17.04 16.48 0 0 0
30/06/2022
16.95
 1,788,310 16.86 17.14 16.58 0 0 0
29/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
29/06/2022
16.86
 662,555 16.95 17.04 14.98 1,000 0 0.0
28/06/2022
16.95
 1,526,025 16.95 17.32 16.77 0 0 0
27/06/2022
16.95
 1,401,390 16.30 16.95 16.30 0 0 0
24/06/2022
16.30
 952,091 16.77 16.77 16.21 0 67,000 -1.2
23/06/2022
16.77
 2,435,593 16.40 16.77 15.65 0 0 0
22/06/2022
16.40
 1,018,200 16.86 17.14 16.21 0 0 0
21/06/2022
16.86
 1,646,747 16.67 17.04 16.49 44,300 1,100 0.8
20/06/2022
16.67
 2,771,100 17.14 17.14 16.49 21,500 0 0.4
17/06/2022
17.14
 2,156,598 16.95 17.14 16.02 900 0 0.0
16/06/2022
16.95
 1,055,582 16.67 17.32 16.77 300 0 0.0
15/06/2022
16.67
 1,564,183 17.32 17.51 16.30 0 0 0
14/06/2022
17.32
 1,572,730 17.14 17.51 16.58 0 0 0
13/06/2022
17.14
 3,468,520 18.43 18.43 16.77 400 0 0.0
10/06/2022
18.43
 3,205,692 19.45 19.45 18.25 1,700 0 0.0
09/06/2022
19.45
 1,764,829 19.36 19.73 19.17 38,200 0 0.8
08/06/2022
19.36
 2,892,869 18.90 19.73 18.80 19,500 0 0.4
07/06/2022
18.90
 4,506,129 17.69 18.99 17.23 0 0 0
06/06/2022
17.69
 1,894,262 18.25 18.34 17.69 0 0 0
03/06/2022
18.25
 1,610,397 18.53 18.71 18.06 60,000 0 1.2
02/06/2022
18.53
 2,458,580 18.62 19.08 18.34 0 0 0
01/06/2022
18.62
 2,439,515 17.88 18.71 17.78 0 0 0
31/05/2022
17.88
 1,547,557 17.88 18.16 17.69 0 0 0
30/05/2022
17.88
 1,128,390 17.97 18.06 17.69 0 0 0
27/05/2022
17.97
 1,262,810 17.97 18.25 17.78 0 0 0
26/05/2022
17.97
 1,563,656 18.06 18.34 17.78 0 0 0
25/05/2022
18.06
 2,838,587 17.32 18.06 17.04 0 0 0
24/05/2022
17.32
 1,562,450 16.95 17.32 16.58 0 0 0
23/05/2022
16.95
 1,437,600 17.23 17.69 16.49 0 0 0
20/05/2022
17.23
 1,247,535 16.95 17.60 16.95 0 0 0
19/05/2022
16.95
 1,270,747 17.23 17.23 16.21 0 0 0
18/05/2022
17.23
 1,564,266 17.51 17.69 17.04 0 2,000 -0.0
17/05/2022
17.51
 2,141,523 15.93 17.69 15.93 0 6,000 -0.1
16/05/2022
15.93
 1,164,041 15.01 17.04 15.65 0 0 0
13/05/2022
15.01
 3,225,101 16.21 16.67 14.82 0 8,000 -0.1
12/05/2022
16.21
 1,837,700 17.78 17.78 15.75 0 0 0
11/05/2022
17.78
 995,850 17.51 17.78 17.23 0 0 0
10/05/2022
17.51
 2,239,075 16.40 17.69 14.36 0 0 0
09/05/2022
16.40
 2,410,894 18.06 18.16 16.12 0 2,000 -0.0
06/05/2022
18.06
 2,112,961 19.45 19.45 18.06 1,000 0 0.0
05/05/2022
19.45
 1,998,953 19.64 20.19 18.90 0 0 0
04/05/2022
19.64
 2,141,100 19.64 20.29 19.45 0 0 0
29/04/2022
19.64
 3,449,682 18.43 20.01 18.16 0 0 0
28/04/2022
18.43
 1,732,990 17.88 18.53 17.97 0 0 0
27/04/2022
17.88
 2,220,010 17.78 18.06 17.04 0 453,200 -8.7
26/04/2022
17.78
 2,994,102 16.95 17.97 15.38 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |