Tập đoàn Dệt May Việt Nam (vgt)

14.30
-0.10
(-0.69%)
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)
25/11/2021
23.09
 4,584,936 23.00 23.82 22.37 10,000 0 0.2
24/11/2021
23.00
 3,570,531 23.09 23.46 22.73 20,000 100 0.5
23/11/2021
23.09
 4,631,469 21.64 23.37 21.37 20,000 5,000 0.4
22/11/2021
21.64
 8,362,841 23.73 24.00 21.37 0 0 0
19/11/2021
23.73
 12,061,790 25.37 26.09 22.18 95,900 5,000 2.5
18/11/2021
25.37
 5,534,991 25.28 25.82 24.82 4,500 0 0.1
17/11/2021
25.28
 4,128,606 25.09 25.82 24.73 12,500 600 0.3
16/11/2021
25.09
 5,919,500 25.82 25.91 25.00 200 6,100 -0.2
15/11/2021
25.82
 7,358,100 25.73 26.91 25.19 50,100 2,600 1.3
12/11/2021
25.73
 4,459,539 25.91 25.91 25.19 59,300 8,200 1.5
11/11/2021
25.91
 5,291,300 26.19 26.37 25.09 900 0 0.0
10/11/2021
26.19
 3,288,054 25.73 26.64 21.28 1,000 0 0.0
09/11/2021
25.73
 8,862,976 24.82 26.19 24.37 1,300 10,000 -0.2
08/11/2021
24.82
 8,028,287 25.09 28.64 24.55 29,100 19,000 0.3
05/11/2021
25.09
 5,211,496 24.91 28.09 24.55 4,000 1,000 0.1
04/11/2021
24.91
 7,420,622 23.82 25.00 23.64 39,200 22,200 0.4
03/11/2021
23.82
 10,755,712 24.55 25.37 23.64 79,400 0 2.2
02/11/2021
24.55
 11,449,636 22.73 25.09 22.73 1,100 0 0.0
01/11/2021
22.73
 6,540,891 22.28 23.00 19.00 0 0 0
29/10/2021
22.28
 4,547,187 22.00 22.46 21.73 200 2,000 -0.0
28/10/2021
22.00
 13,655,067 20.55 22.37 20.37 23,300 2,200 0.5
27/10/2021
20.55
 5,597,300 20.37 20.82 20.28 4,900 1,000 0.1
26/10/2021
20.37
 5,933,400 20.00 20.55 20.00 37,700 0 0.8
25/10/2021
20.00
 10,482,500 19.64 20.64 19.73 50,000 5,200 1.0
22/10/2021
19.64
 6,296,500 19.37 19.73 19.28 0 1,000 -0.0
21/10/2021
19.37
 6,413,100 18.55 19.55 18.46 5,000 0 0.1
20/10/2021
18.55
 4,422,500 18.82 19.09 18.09 100 4,600 -0.1
19/10/2021
18.82
 4,362,000 19.00 19.09 18.64 0 0 0
18/10/2021
19.00
 5,800,500 19.46 19.73 18.73 0 0 0
15/10/2021
19.46
 5,630,300 19.55 19.73 19.09 0 0 0
14/10/2021
19.55
 5,687,200 19.37 20.00 19.37 0 0 0
13/10/2021
19.37
 4,432,100 19.64 19.91 19.37 0 0 0
12/10/2021
19.64
 8,660,700 19.00 19.82 18.64 0 0 0
11/10/2021
19.00
 6,193,800 19.00 19.28 18.64 0 0 0
08/10/2021
19.00
 4,689,500 19.00 19.09 18.73 0 0 0
07/10/2021
19.00
 4,941,100 19.09 19.37 18.82 1,400 500 0.0
06/10/2021
19.09
 11,344,600 18.18 19.37 18.18 1,100 7,000 -0.1
05/10/2021
18.18
 5,407,335 17.55 18.28 17.37 5,000 0 0.1
04/10/2021
17.55
 3,189,108 17.82 17.91 17.27 0 500 -0.0
01/10/2021
17.82
 3,112,849 18.09 18.18 17.64 7,000 0 0.1
30/09/2021
18.09
 4,646,128 17.46 18.37 17.37 500 0 0.0
29/09/2021
17.46
 2,193,709 17.46 17.46 16.91 500 0 0.0
28/09/2021
17.46
 3,777,337 16.73 17.55 16.37 1,000 0 0.0
27/09/2021
16.73
 5,340,300 17.46 17.46 16.64 5,000 55,700 -0.9
24/09/2021
17.46
 10,253,308 18.09 18.18 17.18 11,000 0 0.2
23/09/2021
18.09
 6,694,858 18.91 19.09 18.09 5,300 0 0.1
22/09/2021
18.91
 4,912,984 18.55 19.00 18.37 50,000 100 1.0
21/09/2021
18.55
 12,281,648 19.09 19.37 18.00 5,000 200 0.1
20/09/2021
19.09
 11,341,563 20.37 20.55 18.91 5,000 0 0.1
17/09/2021
20.37
 6,422,896 20.09 20.64 19.82 200 0 0.0
16/09/2021
20.09
 5,829,385 19.82 20.46 19.64 0 0 0
15/09/2021
19.82
 4,986,600 19.64 20.28 19.18 0 0 0
14/09/2021
19.64
 5,542,146 20.37 20.91 19.55 0 0 0
13/09/2021
20.37
 11,868,200 19.46 20.82 19.46 0 2,600 -0.1
10/09/2021
19.46
 10,283,170 18.82 19.91 18.82 0 2,000 -0.0
09/09/2021
18.82
 4,344,989 18.64 19.37 18.37 0 0 0
08/09/2021
18.64
 3,176,910 18.64 19.00 18.28 0 0 0
07/09/2021
18.64
 5,504,572 19.46 19.55 18.46 0 0 0
06/09/2021
19.46
 13,141,300 18.46 20.28 18.46 200 100 0.0
01/09/2021
18.46
 5,839,000 18.55 18.82 18.37 0 0 0
31/08/2021
18.55
 7,379,839 18.64 19.46 18.46 0 0 0
30/08/2021
18.64
 6,539,100 17.91 18.91 17.91 0 0 0
27/08/2021
17.91
 5,518,263 17.37 18.00 17.00 0 5,000 -0.1
26/08/2021
17.37
 4,960,235 17.09 17.91 16.91 0 0 0
25/08/2021
17.09
 3,439,114 16.55 17.09 16.55 0 4,000 -0.1
24/08/2021
16.55
 6,058,985 16.91 17.27 16.09 5,000 0 0.1
23/08/2021
16.91
 6,954,986 18.09 18.09 16.91 0 12,400 -0.2
20/08/2021
18.09
 11,311,400 19.46 19.64 17.00 4,100 10,100 -0.1
19/08/2021
19.46
 9,088,100 18.64 19.82 18.28 0 600 -0.0
18/08/2021
18.64
 7,151,763 18.18 18.91 17.73 10,100 400 0.2
17/08/2021
18.18
 7,799,300 19.00 19.09 18.09 2,100 600 0.0
16/08/2021
19.00
 12,320,600 17.46 19.73 17.55 5,400 97,100 -1.8
13/08/2021
17.46
 8,134,300 16.91 17.55 16.82 5,900 400 0.1
12/08/2021
16.91
 5,944,600 16.46 16.91 16.27 0 7,100 -0.1
11/08/2021
16.46
 3,283,200 16.73 16.91 16.37 200 100 0.0
10/08/2021
16.73
 4,005,225 16.27 16.91 16.27 0 3,100 -0.1
09/08/2021
16.27
 4,161,490 15.91 16.27 15.64 200 8,400 -0.1
06/08/2021
15.91
 3,009,200 16.18 16.27 15.82 0 300 -0.0
05/08/2021
16.18
 2,660,400 16.09 16.37 15.91 300 200 0.0
04/08/2021
16.09
 4,707,300 15.55 16.55 15.55 1,100 200 0.0
03/08/2021
15.55
 3,517,200 15.55 15.82 15.27 600 0 0.0
02/08/2021
15.55
 3,883,800 15.09 15.73 15.00 0 9,000 -0.2
30/07/2021
15.09
 2,709,600 14.91 15.18 14.82 1,000 13,000 -0.2
29/07/2021
14.91
 1,383,865 14.64 15.00 14.64 0 1,000 -0.0
28/07/2021
14.64
 1,294,400 14.82 15.00 14.55 200 0 0.0
27/07/2021
14.82
 3,609,200 14.37 15.18 14.37 0 400 -0.0
26/07/2021
14.37
 1,393,817 14.37 16.73 13.82 0 5,000 -0.1
23/07/2021
14.37
 1,993,716 14.82 15.00 14.27 1,000 200 0.0
22/07/2021
14.82
 2,879,784 14.18 15.00 13.91 300 300 0.0
21/07/2021
14.18
 1,003,738 14.27 14.46 14.00 0 0 0
20/07/2021
14.27
 2,007,800 13.46 14.37 13.37 4,000 300 0.1
19/07/2021
13.46
 3,730,500 14.64 14.64 13.27 1,400 0 0.0
16/07/2021
14.64
 1,598,000 14.82 14.91 14.55 0 0 0
15/07/2021
14.82
 1,582,100 14.55 14.91 14.18 200 500 -0.0
14/07/2021
14.55
 3,041,800 14.64 14.91 14.09 6,200 2,800 0.1
13/07/2021
14.64
 2,930,800 13.27 14.82 13.46 13,600 0 0.2
12/07/2021
13.27
 5,188,007 14.91 14.91 13.09 700 100 0.0
09/07/2021
14.91
 9,171,000 16.18 16.18 14.55 0 0 0
08/07/2021
16.18
 4,017,321 17.27 17.27 16.09 0 0 0
07/07/2021
17.27
 5,672,032 17.37 17.91 16.37 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |