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) 		0.20 0.46% 140,700 13,300 0.6
42.90
46.20
43.80
2 tháng
(2024-11-18) 		0.11 0.24% 343,800 13,300 0.6
42.90
46.20
43.80
3 tháng
(2024-10-17) 		2.33 5.62% 500,743 15,200 0.7
40.12
46.20
43.80
6 tháng
(2024-07-19) 		7.55 20.83% 1,010,019 6,400 0.4
35.86
46.20
43.80
12 tháng
(2024-01-22) 		11.84 37.06% 3,013,251 490 0.2
31.32
46.20
43.80
24 tháng
(2023-01-27) 		13.53 44.69% 7,942,508 52,190 4.2
27.87
46.20
43.80
36 tháng
(2022-02-07) 		5.66 14.85% 9,747,061 613,690 27.9
25.30
46.20
43.80
60 tháng
(2020-02-11) 		7.14 19.49% 18,621,594 -2,863,428 -65.2
23.91
46.20
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2022
35.92
 600 37.10 37.10 34.74 100 0 0.0
19/08/2022
37.10
 2,217 36.26 37.10 36.17 2,200 0 0.1
18/08/2022
36.26
 100 36.26 36.26 36.26 100 0 0.0
17/08/2022
36.26
 1,434 35.84 37.10 35.25 400 0 0.0
16/08/2022
35.84
 500 35.84 36.26 35.50 200 0 0.0
15/08/2022
35.84
 500 35.84 35.84 35.41 100 0 0.0
12/08/2022
35.84
 0 35.84 35.84 35.84 0 0 0
11/08/2022
35.84
 249 36.26 36.26 35.84 0 0 0
10/08/2022
36.26
 2,000 36.68 36.68 35.41 200 0 0.0
09/08/2022
36.68
 2,000 36.93 36.93 35.25 300 0 0.0
08/08/2022
36.93
 100 36.68 36.93 36.93 100 0 0.0
05/08/2022
36.68
 8,200 37.19 37.19 35.33 100 0 0.0
04/08/2022
37.19
 0 36.85 37.19 37.19 0 0 0
03/08/2022
36.85
 200 36.09 37.52 36.85 100 0 0.0
02/08/2022
36.09
 100 35.75 36.09 36.09 0 0 0
01/08/2022
35.75
 10,170 39.21 40.47 35.75 8,300 6,000 0.1
29/07/2022
39.21
 25,500 35.75 39.21 34.82 25,000 0 1.1
28/07/2022
35.75
 70 35.84 35.84 35.75 0 0 0
27/07/2022
35.84
 9,800 35.41 36.00 35.75 9,800 0 0.4
26/07/2022
35.41
 21,500 34.66 35.41 34.57 12,200 0 0.5
25/07/2022
34.66
 1,400 35.75 36.09 34.66 300 0 0.0
22/07/2022
35.75
 800 35.92 35.92 34.74 100 0 0.0
21/07/2022
35.92
 100 36.43 36.43 35.92 0 0 0
20/07/2022
36.43
 7,300 35.16 37.61 35.25 7,200 0 0.3
19/07/2022
35.16
 600 35.25 35.25 34.15 200 0 0.0
18/07/2022
35.25
 8,200 35.25 35.25 34.15 7,200 0 0.3
15/07/2022
35.25
 200 34.57 35.25 35.25 0 0 0
14/07/2022
34.57
 5,400 34.99 35.33 34.57 5,000 0 0.2
13/07/2022
34.99
 1,100 35.33 35.33 33.81 200 0 0.0
12/07/2022
35.33
 100 34.15 35.33 35.33 100 0 0.0
11/07/2022
34.15
 600 35.67 35.67 34.15 0 0 0
08/07/2022
35.67
 5,600 35.41 35.67 34.15 5,000 0 0.2
07/07/2022
35.41
 6,800 35.33 35.92 35.25 6,400 0 0.3
06/07/2022
35.33
 1,100 35.50 35.50 34.82 800 0 0.0
05/07/2022
35.50
 7,700 35.41 35.67 34.74 5,300 0 0.2
04/07/2022
35.41
 200 36.09 36.26 35.41 100 0 0.0
01/07/2022
36.09
 2,600 36.76 36.76 35.33 0 0 0
30/06/2022
36.76
 900 36.09 36.76 35.84 700 0 0.0
29/06/2022
36.09
 1,300 36.43 36.43 35.41 200 0 0.0
28/06/2022
36.43
 4,200 36.34 36.76 35.58 2,000 0 0.1
27/06/2022
36.34
 8,400 36.43 36.93 35.41 2,400 0 0.1
24/06/2022
36.43
 6,400 36.17 36.51 35.58 5,300 0 0.2
23/06/2022
36.17
 4,200 36.26 36.60 34.99 600 0 0.0
22/06/2022
36.26
 7,600 36.09 37.02 35.41 5,700 100 0.2
21/06/2022
36.09
 600 36.26 36.26 34.82 0 0 0
20/06/2022
36.26
 6,300 36.76 36.76 34.99 1,600 0 0.1
17/06/2022
36.76
 19,600 37.19 37.78 34.99 5,000 0 0.2
16/06/2022
37.19
 13,700 35.84 37.86 34.82 7,400 0 0.3
15/06/2022
35.84
 5,800 36.76 37.86 35.50 5,500 0 0.2
14/06/2022
36.76
 2,900 36.93 37.44 34.74 2,400 0 0.1
13/06/2022
36.93
 17,700 36.76 36.93 34.74 6,500 0 0.3
10/06/2022
36.76
 4,400 37.44 38.28 36.76 900 0 0.0
09/06/2022
37.44
 5,600 37.61 39.55 36.34 4,000 0 0.2
08/06/2022
37.61
 51,700 35.67 39.55 34.57 29,600 6,000 1.1
07/06/2022
35.67
 7,600 36.34 36.43 33.73 200 0 0.0
06/06/2022
36.34
 13,800 36.26 36.93 35.58 500 0 0.0
03/06/2022
36.26
 4,400 37.10 37.10 35.58 1,100 0 0.0
02/06/2022
37.10
 4,100 36.85 38.79 35.58 4,000 0 0.2
01/06/2022
36.85
 5,200 37.94 37.94 34.66 1,300 0 0.1
31/05/2022
37.94
 14,500 36.60 37.94 35.33 10,800 0 0.5
30/05/2022
36.60
 4,300 36.60 36.93 34.57 3,600 0 0.2
27/05/2022
36.60
 21,100 35.41 36.76 35.08 18,400 0 0.8
26/05/2022
35.41
 8,000 35.33 36.00 34.57 6,800 0 0.3
25/05/2022
35.33
 6,600 33.81 36.09 33.81 6,200 0 0.3
24/05/2022
33.81
 10,500 34.57 34.74 33.56 1,100 0 0.0
23/05/2022
34.57
 2,400 34.15 35.41 33.81 200 0 0.0
20/05/2022
34.15
 1,100 34.99 34.99 34.15 100 0 0.0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 2%
19/05/2022
34.99
 6,000 34.66 35.92 33.90 500 0 0.0
18/05/2022
34.66
 400 35.83 35.91 34.66 100 0 0.0
17/05/2022
35.83
 26,900 34.91 36.00 34.74 20,000 0 0.8
16/05/2022
34.91
 400 35.41 35.58 34.91 100 0 0.0
13/05/2022
35.41
 6,400 35.66 36.08 33.56 200 0 0.0
12/05/2022
35.66
 18,200 36.33 36.33 33.65 200 0 0.0
11/05/2022
36.33
 2,400 35.83 36.33 35.24 1,400 0 0.1
10/05/2022
35.83
 6,100 33.65 35.91 34.40 3,600 0 0.2
09/05/2022
33.65
 50,400 37.01 37.01 33.56 200 0 0.0
06/05/2022
37.01
 6,400 37.26 37.26 36.17 100 0 0.0
05/05/2022
37.26
 3,000 38.52 38.52 37.09 100 0 0.0
04/05/2022
38.52
 5,100 41.87 41.87 36.92 200 0 0.0
29/04/2022
41.87
 95,000 37.26 41.87 35.24 67,800 0 3.1
28/04/2022
37.26
 2,200 37.09 38.18 36.08 300 0 0.0
27/04/2022
37.09
 1,800 36.92 37.76 36.50 200 0 0.0
26/04/2022
36.92
 21,800 37.42 37.42 35.24 100 0 0.0
25/04/2022
37.42
 71,500 38.43 38.60 36.59 25,500 0 1.1
22/04/2022
38.43
 42,200 38.43 39.02 38.26 33,700 0 1.5
21/04/2022
38.43
 42,100 39.86 39.86 37.84 20,100 0 0.9
20/04/2022
39.86
 45,600 41.12 41.12 38.60 23,500 3,000 0.9
19/04/2022
41.12
 221,300 38.26 41.96 38.10 0 0 0
18/04/2022
38.26
 166,300 36.75 39.86 36.75 0 0 0
15/04/2022
36.75
 9,500 36.84 36.92 36.59 0 0 0
14/04/2022
36.84
 1,700 36.75 37.68 35.41 100 0 0.0
13/04/2022
36.75
 7,800 36.84 36.84 36.59 0 0 0
12/04/2022
36.84
 7,200 37.01 37.01 36.59 100 0 0.0
08/04/2022
37.01
 4,900 37.17 37.34 36.92 100 0 0.0
07/04/2022
37.17
 17,900 38.60 38.60 36.92 0 0 0
06/04/2022
38.60
 10,324 38.52 38.60 36.92 300 0 0.0
05/04/2022
38.52
 1,200 38.26 38.60 38.52 300 0 0.0
04/04/2022
38.26
 11,508 38.10 38.26 38.10 0 1,700 -0.1
01/04/2022
38.10
 16,174 38.60 38.60 37.76 0 0 0
31/03/2022
38.60
 23,500 37.59 38.60 37.42 3,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |