Tập đoàn Dệt May Việt Nam (vgt)

13.80
-0.10
(-0.72%)
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
(2024-08-19) 		-1.40 -9.21% 24,247,100 2,200 0.0
13.80
15.60
13.80
2 tháng
(2024-07-18) 		-2.90 -17.37% 80,054,300 79,300 1.3
13
16.70
13.80
3 tháng
(2024-06-18) 		-1.41 -9.29% 167,776,000 -669,800 -12.0
13
17.80
13.80
6 tháng
(2024-03-20) 		1.53 12.48% 300,502,937 2,952,000 29.4
11.39
17.80
13.80
12 tháng
(2023-09-22) 		0.16 1.15% 353,847,057 4,833,000 52.8
11.29
17.80
13.80
24 tháng
(2022-09-27) 		-1.09 -7.33% 509,017,297 4,691,200 51.0
6.84
17.80
13.80
36 tháng
(2021-10-04) 		-3.75 -21.36% 1,309,939,381 4,995,600 63.1
6.84
27.73
13.80
60 tháng
(2019-10-14) 		6 76.96% 2,017,832,626 5,457,470 72.6
5.06
27.73
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.80
 863,400 14 14.10 13.70 0 0 0
13/09/2024
14
 673,200 13.90 14 13.80 0 900 -0.0
12/09/2024
13.80
 525,600 13.80 14.10 13.80 0 0 0
11/09/2024
13.80
 1,326,600 14.20 14.20 13.60 1,100 1,200 -0.0
10/09/2024
14
 1,329,800 14.20 14.50 13.90 0 0 0
09/09/2024
14.30
 504,400 14.50 14.50 14.20 100 0 0.0
06/09/2024
14.50
 1,053,400 14.30 14.50 14.10 200 0 0.0
05/09/2024
14.30
 1,079,500 14.40 14.70 14.30 0 0 0
04/09/2024
14.50
 1,287,700 14.80 14.80 14.30 0 0 0
30/08/2024
14.80
 1,027,100 14.80 15 14.60 100 0 0.0
29/08/2024
14.80
 797,500 14.90 15 14.70 1,000 0 0.0
28/08/2024
14.90
 1,225,400 15 15.20 14.70 500 0 0.0
27/08/2024
15.10
 1,562,100 15.20 15.20 14.80 0 0 0
26/08/2024
15.20
 1,521,800 15.20 15.50 15 0 0 0
23/08/2024
15.30
 2,066,400 15.40 15.40 15.10 300 0 0.0
22/08/2024
15.40
 1,203,000 15.60 15.70 15.20 0 0 0
21/08/2024
15.60
 2,780,000 15.20 15.60 15.20 0 0 0
20/08/2024
15.30
 1,781,900 15.20 15.50 15 1,000 0 0.0
19/08/2024
15.20
 1,638,300 15.40 15.60 15.10 0 0 0
16/08/2024
15.40
 4,325,100 14.40 15.40 14.40 0 0 0
15/08/2024
14.40
 1,283,600 14.70 14.70 14.20 0 0 0
14/08/2024
14.60
 1,566,900 14.70 14.90 14.50 0 0 0
13/08/2024
14.80
 1,879,800 14.90 15 14.40 0 0 0
12/08/2024
14.90
 2,633,500 14.60 15.10 14.50 0 0 0
09/08/2024
14.60
 1,328,600 14.40 14.70 14.20 0 0 0
08/08/2024
14.20
 4,823,500 13.80 14.70 13.80 0 0 0
07/08/2024
13.80
 1,307,900 13.60 13.90 13.50 0 0 0
06/08/2024
13.60
 2,097,700 13.30 13.70 12.50 0 0 0
05/08/2024
13
 3,260,400 13.90 14.20 12.90 0 1,800 -0.0
02/08/2024
14.30
 2,187,100 14.20 14.40 13.60 0 0 0
01/08/2024
14.20
 3,397,300 15.10 15.10 13.80 0 0 0
31/07/2024
15.10
 1,987,400 15.20 15.50 14.90 0 0 0
30/07/2024
15.10
 1,636,500 15.30 15.40 14.80 0 0 0
29/07/2024
15.30
 2,328,000 14.70 15.30 14.70 0 0 0
26/07/2024
14.70
 1,314,700 14.40 14.70 14.30 0 0 0
25/07/2024
14.40
 1,443,200 14.50 14.70 14.20 0 0 0
24/07/2024
14.50
 3,329,300 14.40 14.60 13.50 0 0 0
23/07/2024
14.40
 4,258,300 15.20 15.60 14.10 0 0 0
22/07/2024
15.30
 4,058,700 14.80 16.50 14.80 0 0 0
19/07/2024
16.40
 1,828,100 16.30 16.70 16.10 0 0 0
18/07/2024
16.70
 3,531,600 16.30 16.80 15.80 78,900 0 1.3
17/07/2024
16.40
 5,942,700 17.60 17.70 15.70 0 0 0
16/07/2024
17.60
 4,442,700 17.70 18.30 17.30 200 200,000 -3.6
15/07/2024
17.80
 2,970,700 17.60 18 17.50 0 0 0
12/07/2024
17.60
 3,751,700 17.20 17.60 17.20 0 600 -0.0
11/07/2024
17.20
 3,853,000 17.40 17.60 17.10 0 0 0
10/07/2024
17.40
 4,429,000 17.50 17.70 17.20 0 0 0
09/07/2024
17.50
 5,906,600 17.40 18.20 17.30 0 300,000 -5.4
08/07/2024
17.40
 4,178,000 17.50 17.80 16.90 0 0 0
05/07/2024
17.40
 10,848,200 16.30 18.10 16.30 0 249,800 -4.4
04/07/2024
16.30
 6,197,100 15.80 16.50 15.70 0 0 0
03/07/2024
15.80
 2,910,400 15.80 16.10 15.60 0 0 0
02/07/2024
15.70
 2,168,600 15.70 16.10 15.60 0 0 0
01/07/2024
15.60
 2,548,000 15 15.70 14.90 0 0 0
28/06/2024
15.10
 3,380,000 15.80 15.90 14.80 0 5,000 -0.1
27/06/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/06/2024
15.70
 2,597,200 16.20 16.20 15.60 0 0 0
26/06/2024
15.90
 2,700,300 16.10 16.39 15.41 0 0 0
25/06/2024
15.90
 3,686,400 15.41 16.29 15.31 0 0 0
24/06/2024
15.41
 3,996,200 16.10 16.29 15.11 6,100 0 0.1
21/06/2024
16.00
 6,078,000 15.21 16.39 15.02 0 0 0
20/06/2024
15.21
 1,812,500 15.11 15.31 14.82 0 0 0
19/06/2024
15.11
 1,541,200 15.21 15.31 14.92 0 0 0
18/06/2024
15.21
 1,783,200 14.92 15.41 14.92 0 0 0
17/06/2024
14.92
 2,055,400 14.82 15.11 14.82 0 0 0
14/06/2024
14.82
 5,085,600 15.70 15.80 14.72 0 0 0
13/06/2024
15.70
 2,453,900 15.90 16.00 15.41 0 0 0
12/06/2024
15.80
 3,863,200 16.10 16.10 15.51 0 0 0
11/06/2024
16.10
 2,799,200 16.39 16.39 15.80 0 0 0
10/06/2024
16.29
 3,805,700 16.19 16.69 15.90 1,500 0 0.0
07/06/2024
16.19
 4,168,400 16.49 16.78 15.90 0 0 0
06/06/2024
16.49
 3,382,100 16.69 17.08 16.19 1,200 220,000 -3.7
05/06/2024
16.69
 6,955,900 16.10 17.27 16.10 0 800 -0.0
04/06/2024
16.00
 4,261,100 15.70 16.29 15.70 0 0 0
03/06/2024
15.61
 3,531,400 15.70 16.10 15.41 0 100 -0.0
31/05/2024
15.70
 6,653,300 14.92 16.29 14.72 0 0 0
30/05/2024
14.92
 4,428,500 15.11 15.21 14.43 3,000 0 0.0
29/05/2024
15.31
 2,878,200 15.80 15.80 15.21 1,000 3,000 -0.0
28/05/2024
15.70
 4,996,600 15.31 16.10 15.11 0 0 0
27/05/2024
15.11
 1,782,200 15.11 15.31 14.92 1,000 0 0.0
24/05/2024
15.11
 4,289,300 15.31 15.80 14.82 0 0 0
23/05/2024
15.31
 3,802,400 15.31 15.51 14.72 2,000 0 0.0
22/05/2024
15.31
 3,342,300 15.80 15.90 15.11 0 0 0
21/05/2024
15.70
 5,126,100 15.21 16.19 15.11 0 200,000 -3.2
20/05/2024
15.21
 3,931,500 15.41 15.61 15.02 0 0 0
17/05/2024
15.31
 4,502,700 15.31 15.90 14.92 0 100,000 -1.6
16/05/2024
15.31
 3,337,300 15.70 15.70 15.11 220,000 500 3.4
15/05/2024
15.41
 5,381,900 14.82 16.00 14.72 0 300,000 -4.7
14/05/2024
14.82
 2,471,700 15.02 15.02 14.43 0 0 0
13/05/2024
14.92
 2,777,900 15.02 15.51 14.53 0 0 0
10/05/2024
15.02
 4,211,500 14.72 15.21 14.33 0 0 0
09/05/2024
15.02
 2,884,500 14.72 15.51 14.23 800 0 0.0
08/05/2024
14.62
 7,217,600 13.05 14.62 12.86 0 500 -0.0
07/05/2024
13.05
 3,937,000 11.97 13.05 11.97 0 0 0
06/05/2024
11.97
 483,100 11.29 11.97 11.29 235,000 0 2.8
03/05/2024
11.78
 163,400 11.68 11.78 11.58 138,400 0 1.7
02/05/2024
11.58
 32,000 11.78 11.78 11.58 0 0 0
26/04/2024
11.78
 347,900 11.68 11.88 11.48 319,600 0 3.8
25/04/2024
11.68
 88,700 11.78 11.88 11.58 0 0 0
24/04/2024
11.78
 275,600 11.58 11.97 11.48 207,100 0 2.5
23/04/2024
11.48
 81,100 11.58 11.58 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |