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)
30/03/2022
37.59
 11,400 36.75 37.59 36.75 100 0 0.0
29/03/2022
36.75
 2,300 37.26 37.34 36.75 0 0 0
28/03/2022
37.26
 500 37.76 37.76 36.50 100 0 0.0
25/03/2022
37.76
 600 38.18 38.18 36.92 100 0 0.0
24/03/2022
38.18
 25,000 36.92 38.18 36.50 100 0 0.0
23/03/2022
36.92
 2,950 36.50 36.92 36.42 200 0 0.0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2022
36.50
 3,000 36.33 37.34 36.50 100 0 0.0
21/03/2022
36.33
 2,100 36.50 36.50 36.25 0 0 0
18/03/2022
36.50
 5,950 36.25 36.50 36.17 100 0 0.0
17/03/2022
36.25
 3,235 36.58 36.58 36.17 0 0 0
16/03/2022
36.58
 4,802 36.83 36.83 36.09 0 0 0
15/03/2022
36.83
 1,800 36.91 36.91 36.50 0 0 0
14/03/2022
36.91
 1,700 37.32 37.32 36.50 0 0 0
11/03/2022
37.32
 7,500 37.73 37.73 36.83 400 0 0.0
10/03/2022
37.73
 3,300 37.32 38.06 36.91 200 0 0.0
09/03/2022
37.32
 402 37.07 38.14 37.24 200 0 0.0
08/03/2022
37.07
 1,700 37.24 37.97 36.99 200 0 0.0
07/03/2022
37.24
 8,100 36.74 37.24 36.33 0 0 0
04/03/2022
36.74
 5,500 36.91 36.91 36.17 400 0 0.0
03/03/2022
36.91
 6,780 36.83 36.91 36.50 0 0 0
02/03/2022
36.83
 2,033 37.32 37.32 36.74 200 0 0.0
01/03/2022
37.32
 8,300 37.32 37.32 36.83 100 5,000 -0.2
28/02/2022
37.32
 6,200 37.32 37.73 37.07 200 0 0.0
25/02/2022
37.32
 4,253 37.48 37.48 36.50 100 0 0.0
24/02/2022
37.48
 2,700 37.97 37.97 37.32 0 0 0
23/02/2022
37.97
 615 38.06 38.06 37.65 0 0 0
22/02/2022
38.06
 0 37.97 38.06 38.06 0 0 0
21/02/2022
37.97
 200 37.40 38.14 37.97 100 0 0.0
18/02/2022
37.40
 4,600 38.06 38.06 37.32 0 0 0
17/02/2022
38.06
 0 38.14 38.06 38.06 0 0 0
16/02/2022
38.14
 10,128 38.55 38.55 37.40 6,000 0 0.3
15/02/2022
38.55
 5,400 37.40 38.55 38.06 5,400 0 0.3
14/02/2022
37.40
 400 37.97 38.06 37.40 100 0 0.0
11/02/2022
37.97
 10,102 38.14 38.14 37.89 10,100 0 0.5
10/02/2022
38.14
 3,300 38.14 38.14 36.58 200 0 0.0
09/02/2022
38.14
 1,200 37.40 38.14 37.40 100 0 0.0
08/02/2022
37.40
 2,601 38.14 38.14 37.40 100 0 0.0
07/02/2022
38.14
 2,300 38.47 39.37 36.09 300 0 0.0
28/01/2022
38.47
 1,000 37.65 40.19 37.48 600 0 0.0
27/01/2022
37.65
 700 37.65 37.65 37.56 0 0 0
26/01/2022
37.65
 100 37.40 37.65 37.65 100 0 0.0
25/01/2022
37.40
 400 36.58 38.55 36.91 100 0 0.0
24/01/2022
36.58
 6,100 37.24 38.88 36.09 100 0 0.0
21/01/2022
37.24
 400 37.56 38.47 37.24 100 0 0.0
20/01/2022
37.56
 5,200 37.32 39.20 36.50 200 0 0.0
19/01/2022
37.32
 4,900 37.56 39.37 37.32 100 1,600 -0.1
18/01/2022
37.56
 10,600 37.48 37.56 36.09 200 400 -0.0
17/01/2022
37.48
 12,708 37.73 39.29 37.48 0 8,000 -0.4
14/01/2022
37.73
 7,200 37.40 42.90 37.40 5,600 5,000 0.0
13/01/2022
37.40
 11,500 37.97 38.47 37.40 2,100 0 0.1
12/01/2022
37.97
 27,000 38.38 38.38 35.43 200 0 0.0
11/01/2022
38.38
 1,017 38.63 38.63 37.07 0 0 0
10/01/2022
38.63
 550 38.14 38.88 38.55 100 0 0.0
07/01/2022
38.14
 4,530 38.30 38.30 37.73 0 0 0
06/01/2022
38.30
 3,000 38.14 38.55 38.30 2,100 0 0.1
05/01/2022
38.14
 7,400 38.71 38.96 38.14 100 0 0.0
04/01/2022
38.71
 8,900 37.65 38.88 37.48 0 0 0
31/12/2021
37.65
 29,800 37.81 42.16 37.15 21,500 0 1.0
30/12/2021
37.81
 10,200 37.73 37.81 37.07 100 0 0.0
29/12/2021
37.73
 1,000 37.65 37.89 37.73 500 0 0.0
28/12/2021
37.65
 1,700 37.81 37.89 36.09 200 0 0.0
27/12/2021
37.81
 4,300 37.73 38.14 37.56 300 0 0.0
24/12/2021
37.73
 8,707 37.65 37.81 33.63 5,300 0 0.2
23/12/2021
37.65
 9,600 37.65 37.65 36.91 400 0 0.0
22/12/2021
37.65
 12,103 37.97 38.38 35.27 10,300 0 0.5
21/12/2021
37.97
 27,200 37.73 38.30 36.91 24,400 0 1.1
20/12/2021
37.73
 3,800 37.73 37.97 36.17 100 0 0.0
17/12/2021
37.73
 3,700 36.74 38.38 36.74 0 0 0
16/12/2021
36.74
 4,700 37.73 37.73 36.50 0 0 0
15/12/2021
37.73
 1,700 37.48 37.73 37.15 300 0 0.0
14/12/2021
37.48
 1,200 37.65 38.14 37.48 1,000 0 0.0
13/12/2021
37.65
 9,000 37.24 37.65 37.24 6,900 0 0.3
10/12/2021
37.24
 9,700 37.56 37.89 37.24 2,500 2,000 0.0
09/12/2021
37.56
 8,600 37.56 38.14 37.07 7,400 0 0.3
08/12/2021
37.56
 1,300 37.97 38.06 37.24 300 0 0.0
07/12/2021
37.97
 27,800 37.73 38.06 37.32 25,300 0 1.2
06/12/2021
37.73
 6,800 36.99 37.97 36.50 200 0 0.0
03/12/2021
36.99
 9,400 36.91 38.14 36.91 200 0 0.0
02/12/2021
36.91
 7,718 37.15 37.73 36.91 1,200 0 0.1
01/12/2021
37.15
 1,755 37.81 37.81 37.07 0 0 0
30/11/2021
37.81
 40,627 37.24 38.55 37.24 31,900 4,700 1.3
29/11/2021
37.24
 17,820 37.07 37.73 36.91 8,600 8,000 0.0
26/11/2021
37.07
 5,000 37.73 37.73 36.91 100 0 0.0
25/11/2021
37.73
 14,505 37.65 38.06 36.91 10,100 9,900 0.0
24/11/2021
37.65
 11,600 37.56 38.38 36.50 3,200 0 0.1
23/11/2021
37.56
 8,300 36.58 38.38 36.50 7,000 0 0.3
22/11/2021
36.58
 11,000 37.32 37.32 36.58 100 0 0.0
19/11/2021
37.32
 11,352 37.97 37.97 37.32 0 0 0
18/11/2021
37.97
 10,400 37.81 38.47 37.32 200 0 0.0
17/11/2021
37.81
 9,120 38.55 38.55 37.73 100 0 0.0
16/11/2021
38.55
 11,100 38.55 38.55 37.73 1,700 0 0.1
15/11/2021
38.55
 17,100 38.71 38.79 37.73 5,000 0 0.2
12/11/2021
38.71
 3,900 39.20 39.20 38.47 0 0 0
11/11/2021
39.20
 21,800 38.47 39.37 37.89 1,600 0 0.1
10/11/2021
38.47
 8,320 39.20 39.70 38.30 300 0 0.0
09/11/2021
39.20
 30,850 39.78 40.19 38.96 0 0 0
08/11/2021
39.78
 90,665 37.65 39.78 38.47 12,500 0 0.6
05/11/2021
37.65
 15,079 37.97 38.06 37.65 5,300 0 0.2
04/11/2021
37.97
 89,245 37.15 38.14 37.32 20,000 0 0.9
03/11/2021
37.15
 12,750 36.99 37.65 37.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |