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)
02/11/2021
36.99
 29,600 37.65 37.73 36.99 0 4,000 -0.2
01/11/2021
37.65
 8,900 37.89 37.97 32.23 200 1,000 -0.0
29/10/2021
37.89
 10,900 37.65 38.14 37.07 600 0 0.0
28/10/2021
37.65
 450 37.73 38.06 37.65 200 0 0.0
27/10/2021
37.73
 24,900 37.32 37.89 37.32 0 0 0
26/10/2021
37.32
 3,200 37.32 37.40 36.58 1,000 0 0.0
25/10/2021
37.32
 6,100 36.74 37.56 36.58 200 0 0.0
22/10/2021
36.74
 6,000 36.91 36.91 35.76 100 0 0.0
21/10/2021
36.91
 2,900 37.32 37.32 36.42 0 0 0
20/10/2021
37.32
 1,100 38.38 38.55 37.32 100 0 0.0
19/10/2021
38.38
 400 38.55 38.79 38.38 0 0 0
18/10/2021
38.55
 103,300 37.40 40.19 35.76 0 0 0
15/10/2021
37.40
 41,600 37.73 38.06 37.32 0 0 0
14/10/2021
37.73
 17,500 37.81 37.81 37.24 0 0 0
13/10/2021
37.81
 25,100 37.65 38.06 36.42 0 0 0
12/10/2021
37.65
 32,600 37.32 37.65 35.35 0 0 0
11/10/2021
37.32
 30,300 36.99 37.97 36.66 0 0 0
08/10/2021
36.99
 54,500 35.92 37.48 35.92 6,900 16,000 -0.4
07/10/2021
35.92
 14,800 35.92 36.17 35.68 0 0 0
06/10/2021
35.92
 10,800 35.43 36.09 35.51 0 0 0
05/10/2021
35.43
 35,900 35.35 36.09 35.35 0 0 0
04/10/2021
35.35
 5,500 36.42 36.42 35.35 0 0 0
01/10/2021
36.42
 8,400 39.78 39.78 35.27 0 0 0
30/09/2021
39.78
 37,300 35.02 39.78 35.10 16,800 100 0.8
29/09/2021
35.02
 1,800 34.86 35.02 34.45 0 0 0
28/09/2021
34.86
 7,400 34.53 34.86 33.87 400 0 0.0
27/09/2021
34.53
 9,200 35.27 35.27 34.53 0 0 0
24/09/2021
35.27
 12,300 35.10 35.27 34.94 100 0 0.0
23/09/2021
35.10
 12,101 35.19 35.60 35.02 0 0 0
22/09/2021
35.19
 5,700 34.86 35.19 35.19 0 0 0
21/09/2021
34.86
 12,710 35.51 35.60 34.86 0 0 0
20/09/2021
35.51
 14,800 35.51 36.09 35.27 0 0 0
17/09/2021
35.51
 9,504 35.51 36.09 35.43 0 0 0
16/09/2021
35.51
 8,000 35.43 36.09 35.27 0 0 0
15/09/2021
35.43
 1,800 35.92 35.92 35.35 0 0 0
14/09/2021
35.92
 5,900 35.92 35.92 35.68 600 0 0.0
13/09/2021
35.92
 26,900 35.27 35.92 35.51 0 0 0
10/09/2021
35.27
 11,700 35.43 35.92 35.02 0 0 0
09/09/2021
35.43
 2,100 35.02 35.43 35.02 0 0 0
08/09/2021
35.02
 6,500 35.02 35.27 34.86 0 0 0
07/09/2021
35.02
 45,800 35.27 36.01 35.02 0 0 0
06/09/2021
35.27
 47,800 36.74 37.24 34.86 200 0 0.0
01/09/2021
36.74
 6,500 36.83 36.83 35.02 2,200 200 0.1
31/08/2021
36.83
 15,815 35.68 37.65 35.27 12,100 0 0.5
30/08/2021
35.68
 57,600 34.86 35.68 35.02 0 0 0
27/08/2021
34.86
 3,100 35.27 35.51 34.53 0 0 0
26/08/2021
35.27
 5,290 35.35 35.35 34.53 0 0 0
25/08/2021
35.35
 4,200 35.51 35.51 35.27 0 0 0
24/08/2021
35.51
 11,800 35.60 35.60 35.27 0 0 0
23/08/2021
35.60
 18,705 36.83 38.14 34.78 4,000 0 0.2
20/08/2021
36.83
 13,200 36.91 38.22 36.83 0 0 0
19/08/2021
36.91
 24,900 37.73 38.47 36.91 7,000 0 0.3
18/08/2021
37.73
 94,710 35.27 38.30 35.43 32,800 0 1.5
17/08/2021
35.27
 2,700 35.27 35.51 35.27 0 0 0
16/08/2021
35.27
 22,600 34.45 35.84 34.45 0 0 0
13/08/2021
34.45
 12,000 33.63 35.68 34.20 0 3,000 -0.1
12/08/2021
33.63
 5,100 35.43 35.43 33.63 0 0 0
11/08/2021
35.43
 2,600 35.35 35.60 35.43 0 0 0
10/08/2021
35.35
 3,420 35.27 35.60 35.35 0 0 0
09/08/2021
35.27
 2,700 35.27 36.09 34.86 0 0 0
06/08/2021
35.27
 9,500 35.19 35.35 34.86 0 0 0
05/08/2021
35.19
 200 35.51 35.51 34.53 100 0 0.0
04/08/2021
35.51
 500 35.19 35.60 34.45 200 0 0.0
03/08/2021
35.19
 4,800 36.01 36.01 35.19 0 0 0
02/08/2021
36.01
 3,800 39.37 39.37 34.61 2,100 0 0.1
30/07/2021
39.37
 6,400 34.37 39.37 33.79 3,400 100 0.1
29/07/2021
34.37
 1,300 34.20 34.37 34.12 0 0 0
28/07/2021
34.20
 2,200 33.63 34.45 34.20 0 0 0
27/07/2021
33.63
 3,300 33.63 34.04 33.63 0 0 0
26/07/2021
33.63
 13,200 33.63 34.45 32.64 100 0 0.0
23/07/2021
33.63
 4,200 34.53 34.53 33.55 0 0 0
22/07/2021
34.53
 590 34.61 34.61 34.53 0 0 0
21/07/2021
34.61
 1,600 34.45 35.19 34.53 100 0 0.0
20/07/2021
34.45
 1,700 35.19 35.19 34.28 0 0 0
19/07/2021
35.19
 100 33.63 35.19 35.19 100 0 0.0
16/07/2021
33.63
 1,500 32.81 35.51 33.63 400 0 0.0
15/07/2021
32.81
 2,300 34.04 34.45 32.81 100 0 0.0
14/07/2021
34.04
 3,600 34.20 35.02 33.46 200 0 0.0
13/07/2021
34.20
 2,100 34.28 35.43 33.22 100 0 0.0
12/07/2021
34.28
 6,300 34.45 34.86 33.63 100 0 0.0
09/07/2021
34.45
 600 35.10 35.68 34.45 100 0 0.0
08/07/2021
35.10
 11,200 34.86 35.60 34.12 100 0 0.0
07/07/2021
34.86
 8,700 34.86 34.86 33.63 100 0 0.0
06/07/2021
34.86
 19,700 35.19 35.19 34.69 1,000 0 0.0
05/07/2021
35.19
 2,020 35.19 35.27 34.86 0 0 0
02/07/2021
35.19
 7,631 35.19 35.92 34.94 100 0 0.0
01/07/2021
35.19
 2,500 35.27 35.27 35.10 0 0 0
30/06/2021
35.27
 1,920 35.60 36.01 35.02 400 0 0.0
29/06/2021
35.60
 700 34.86 36.09 34.86 200 0 0.0
28/06/2021
34.86
 10,450 35.27 35.68 34.86 100 0 0.0
25/06/2021
35.27
 3,702 35.27 35.27 34.53 100 0 0.0
24/06/2021
35.27
 4,200 35.19 35.27 35.27 0 0 0
23/06/2021
35.19
 2,306 35.51 35.84 34.04 100 0 0.0
22/06/2021
35.51
 1,700 35.68 36.42 35.51 100 0 0.0
21/06/2021
35.68
 3,800 35.68 37.56 35.68 100 0 0
18/06/2021
35.68
 8,400 35.27 36.01 34.94 0 0 0
17/06/2021
35.27
 4,600 34.86 35.27 34.45 0 0 0
16/06/2021
34.86
 5,000 35.68 35.68 34.86 0 0 0
15/06/2021
35.68
 9,100 35.51 36.09 35.68 0 0 0
14/06/2021
35.51
 15,310 35.02 35.68 34.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |