Tổng Công ty cổ phần May Việt Tiến (vgg)

45
0.70
(1.58%)
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
(2024-10-09) 		3.50 8.43% 79,800 1,900 0.1
41.10
45
45
2 tháng
(2024-09-09) 		1.80 4.17% 136,500 1,900 0.1
41.10
45
45
3 tháng
(2024-08-12) 		3.70 8.96% 243,600 -100 0.0
40.30
45
45
6 tháng
(2024-05-13) 		8.94 24.78% 1,646,800 17,390 0.8
35.97
45
45
12 tháng
(2023-11-14) 		11.57 34.59% 2,912,900 25,490 1.0
32.40
45
45
24 tháng
(2022-11-21) 		18.83 71.96% 7,627,759 94,490 5.6
26.17
45
45
36 tháng
(2021-11-24) 		6.06 15.55% 9,725,398 734,790 33.5
26.17
45
45
60 tháng
(2019-12-05) 		6.26 16.16% 18,658,787 -2,794,828 -61.6
24.73
45
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2022
38.69
 11,500 39.28 39.79 38.69 2,100 0 0.1
12/01/2022
39.28
 27,000 39.71 39.71 36.65 200 0 0.0
11/01/2022
39.71
 1,017 39.96 39.96 38.35 0 0 0
10/01/2022
39.96
 550 39.45 40.22 39.88 100 0 0.0
07/01/2022
39.45
 4,530 39.62 39.62 39.03 0 0 0
06/01/2022
39.62
 3,000 39.45 39.88 39.62 2,100 0 0.1
05/01/2022
39.45
 7,400 40.05 40.30 39.45 100 0 0.0
04/01/2022
40.05
 8,900 38.94 40.22 38.77 0 0 0
31/12/2021
38.94
 29,800 39.11 43.61 38.44 21,500 0 1.0
30/12/2021
39.11
 10,200 39.03 39.11 38.35 100 0 0.0
29/12/2021
39.03
 1,000 38.94 39.20 39.03 500 0 0.0
28/12/2021
38.94
 1,700 39.11 39.20 37.33 200 0 0.0
27/12/2021
39.11
 4,300 39.03 39.45 38.86 300 0 0.0
24/12/2021
39.03
 8,707 38.94 39.11 34.79 5,300 0 0.2
23/12/2021
38.94
 9,600 38.94 38.94 38.18 400 0 0.0
22/12/2021
38.94
 12,103 39.28 39.71 36.48 10,300 0 0.5
21/12/2021
39.28
 27,200 39.03 39.62 38.18 24,400 0 1.1
20/12/2021
39.03
 3,800 39.03 39.28 37.42 100 0 0.0
17/12/2021
39.03
 3,700 38.01 39.71 38.01 0 0 0
16/12/2021
38.01
 4,700 39.03 39.03 37.76 0 0 0
15/12/2021
39.03
 1,700 38.77 39.03 38.44 300 0 0.0
14/12/2021
38.77
 1,200 38.94 39.45 38.77 1,000 0 0.0
13/12/2021
38.94
 9,000 38.52 38.94 38.52 6,900 0 0.3
10/12/2021
38.52
 9,700 38.86 39.20 38.52 2,500 2,000 0.0
09/12/2021
38.86
 8,600 38.86 39.45 38.35 7,400 0 0.3
08/12/2021
38.86
 1,300 39.28 39.37 38.52 300 0 0.0
07/12/2021
39.28
 27,800 39.03 39.37 38.61 25,300 0 1.2
06/12/2021
39.03
 6,800 38.27 39.28 37.76 200 0 0.0
03/12/2021
38.27
 9,400 38.18 39.45 38.18 200 0 0.0
02/12/2021
38.18
 7,718 38.44 39.03 38.18 1,200 0 0.1
01/12/2021
38.44
 1,755 39.11 39.11 38.35 0 0 0
30/11/2021
39.11
 40,627 38.52 39.88 38.52 31,900 4,700 1.3
29/11/2021
38.52
 17,820 38.35 39.03 38.18 8,600 8,000 0.0
26/11/2021
38.35
 5,000 39.03 39.03 38.18 100 0 0.0
25/11/2021
39.03
 14,505 38.94 39.37 38.18 10,100 9,900 0.0
24/11/2021
38.94
 11,600 38.86 39.71 37.76 3,200 0 0.1
23/11/2021
38.86
 8,300 37.84 39.71 37.76 7,000 0 0.3
22/11/2021
37.84
 11,000 38.61 38.61 37.84 100 0 0.0
19/11/2021
38.61
 11,352 39.28 39.28 38.61 0 0 0
18/11/2021
39.28
 10,400 39.11 39.79 38.61 200 0 0.0
17/11/2021
39.11
 9,120 39.88 39.88 39.03 100 0 0.0
16/11/2021
39.88
 11,100 39.88 39.88 39.03 1,700 0 0.1
15/11/2021
39.88
 17,100 40.05 40.13 39.03 5,000 0 0.2
12/11/2021
40.05
 3,900 40.56 40.56 39.79 0 0 0
11/11/2021
40.56
 21,800 39.79 40.73 39.20 1,600 0 0.1
10/11/2021
39.79
 8,320 40.56 41.07 39.62 300 0 0.0
09/11/2021
40.56
 30,850 41.15 41.57 40.30 0 0 0
08/11/2021
41.15
 90,665 38.94 41.15 39.79 12,500 0 0.6
05/11/2021
38.94
 15,079 39.28 39.37 38.94 5,300 0 0.2
04/11/2021
39.28
 89,245 38.44 39.45 38.61 20,000 0 0.9
03/11/2021
38.44
 12,750 38.27 38.94 38.35 100 0 0.0
02/11/2021
38.27
 29,600 38.94 39.03 38.27 0 4,000 -0.2
01/11/2021
38.94
 8,900 39.20 39.28 33.34 200 1,000 -0.0
29/10/2021
39.20
 10,900 38.94 39.45 38.35 600 0 0.0
28/10/2021
38.94
 450 39.03 39.37 38.94 200 0 0.0
27/10/2021
39.03
 24,900 38.61 39.20 38.61 0 0 0
26/10/2021
38.61
 3,200 38.61 38.69 37.84 1,000 0 0.0
25/10/2021
38.61
 6,100 38.01 38.86 37.84 200 0 0.0
22/10/2021
38.01
 6,000 38.18 38.18 36.99 100 0 0.0
21/10/2021
38.18
 2,900 38.61 38.61 37.67 0 0 0
20/10/2021
38.61
 1,100 39.71 39.88 38.61 100 0 0.0
19/10/2021
39.71
 400 39.88 40.13 39.71 0 0 0
18/10/2021
39.88
 103,300 38.69 41.57 36.99 0 0 0
15/10/2021
38.69
 41,600 39.03 39.37 38.61 0 0 0
14/10/2021
39.03
 17,500 39.11 39.11 38.52 0 0 0
13/10/2021
39.11
 25,100 38.94 39.37 37.67 0 0 0
12/10/2021
38.94
 32,600 38.61 38.94 36.57 0 0 0
11/10/2021
38.61
 30,300 38.27 39.28 37.93 0 0 0
08/10/2021
38.27
 54,500 37.16 38.77 37.16 6,900 16,000 -0.4
07/10/2021
37.16
 14,800 37.16 37.42 36.91 0 0 0
06/10/2021
37.16
 10,800 36.65 37.33 36.74 0 0 0
05/10/2021
36.65
 35,900 36.57 37.33 36.57 0 0 0
04/10/2021
36.57
 5,500 37.67 37.67 36.57 0 0 0
01/10/2021
37.67
 8,400 41.15 41.15 36.48 0 0 0
30/09/2021
41.15
 37,300 36.23 41.15 36.31 16,800 100 0.8
29/09/2021
36.23
 1,800 36.06 36.23 35.64 0 0 0
28/09/2021
36.06
 7,400 35.72 36.06 35.04 400 0 0.0
27/09/2021
35.72
 9,200 36.48 36.48 35.72 0 0 0
24/09/2021
36.48
 12,300 36.31 36.48 36.14 100 0 0.0
23/09/2021
36.31
 12,101 36.40 36.82 36.23 0 0 0
22/09/2021
36.40
 5,700 36.06 36.40 36.40 0 0 0
21/09/2021
36.06
 12,710 36.74 36.82 36.06 0 0 0
20/09/2021
36.74
 14,800 36.74 37.33 36.48 0 0 0
17/09/2021
36.74
 9,504 36.74 37.33 36.65 0 0 0
16/09/2021
36.74
 8,000 36.65 37.33 36.48 0 0 0
15/09/2021
36.65
 1,800 37.16 37.16 36.57 0 0 0
14/09/2021
37.16
 5,900 37.16 37.16 36.91 600 0 0.0
13/09/2021
37.16
 26,900 36.48 37.16 36.74 0 0 0
10/09/2021
36.48
 11,700 36.65 37.16 36.23 0 0 0
09/09/2021
36.65
 2,100 36.23 36.65 36.23 0 0 0
08/09/2021
36.23
 6,500 36.23 36.48 36.06 0 0 0
07/09/2021
36.23
 45,800 36.48 37.25 36.23 0 0 0
06/09/2021
36.48
 47,800 38.01 38.52 36.06 200 0 0.0
01/09/2021
38.01
 6,500 38.10 38.10 36.23 2,200 200 0.1
31/08/2021
38.10
 15,815 36.91 38.94 36.48 12,100 0 0.5
30/08/2021
36.91
 57,600 36.06 36.91 36.23 0 0 0
27/08/2021
36.06
 3,100 36.48 36.74 35.72 0 0 0
26/08/2021
36.48
 5,290 36.57 36.57 35.72 0 0 0
25/08/2021
36.57
 4,200 36.74 36.74 36.48 0 0 0
24/08/2021
36.74
 11,800 36.82 36.82 36.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |