Tổng Công ty cổ phần May Việt Tiến (vgg)

40.20
-0.20
(-0.50%)
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
(2024-04-22) 		5.87 16.96% 490,900 -100,400 -3.7
34.16
40.40
40.40
2 tháng
(2024-03-21) 		6.34 18.56% 638,200 -98,800 -3.6
33.88
40.40
40.40
3 tháng
(2024-02-20) 		7.56 22.94% 1,035,700 600 0.1
32.94
40.40
40.40
6 tháng
(2023-11-22) 		7.28 21.90% 1,409,800 42,500 1.6
32.29
40.40
40.40
12 tháng
(2023-05-26) 		9.99 32.74% 5,791,178 94,300 5.5
28.73
40.40
40.40
24 tháng
(2022-05-31) 		1.38 3.54% 6,668,101 365,000 16.6
26.08
40.42
40.40
36 tháng
(2021-06-07) 		5.58 15.98% 9,878,453 878,200 40.0
26.08
43.16
40.40
60 tháng
(2019-06-17) 		-5.38 -11.72% 18,692,806 -2,365,618 -36.9
24.65
49.74
40.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
37.90
1.03
 52,900 35.75 38.84 35.75 34,900 0 1.4
#2 16/05/2024
36.87
0.37
 5,100 37.25 37.25 36.03 1,900 0 0.1
#3 15/05/2024
36.50
0.66
 50,700 35.75 37.44 35.75 8,300 2,500 0.2
#4 14/05/2024
35.85
-0.09
 19,100 35.94 36.03 35.75 100 500 -0.0
#5 13/05/2024
35.94
-0.09
 36,400 35.75 35.94 35.56 3,400 9,900 -0.2
#6 10/05/2024
36.03
-0.28
 35,700 36.13 36.13 35.38 0 18,500 -0.7
#7 09/05/2024
36.31
0.84
 54,100 35.94 36.87 35.75 7,000 4,700 0.1
#8 08/05/2024
35.47
0.28
 115,800 35.19 35.47 35.00 2,200 85,000 -3.1
#9 07/05/2024
35.19
0.09
 26,300 34.91 35.19 34.91 0 17,100 -0.6
#10 06/05/2024
35.10
0.75
 61,600 34.25 35.19 34.25 500 39,100 -1.4
#11 03/05/2024
34.35
0
 4,300 34.44 34.44 34.16 100 0 0.0
#12 02/05/2024
34.35
0.09
 2,700 34.44 34.44 34.16 200 0 0.0
#13 26/04/2024
34.25
0.09
 10,500 34.07 34.44 33.32 7,400 0 0.3
#14 25/04/2024
34.16
-0.28
 2,200 33.79 34.16 33.60 100 0 0.0
#15 24/04/2024
34.44
0
 10,700 34.35 34.63 33.79 8,100 0 0.3
#16 23/04/2024
34.44
-0.19
 300 33.60 34.44 33.60 200 0 0.0
#17 22/04/2024
34.63
0.75
 2,500 34.35 34.63 34.35 2,500 0 0.1
#18 19/04/2024
33.88
-0.56
 12,200 33.88 33.88 33.41 0 0 0
#19 17/04/2024
34.44
0.09
 400 34.53 34.53 33.97 0 0 0
#20 16/04/2024
34.35
-0.09
 4,700 34.25 34.72 34.25 4,500 0 0.2
#21 15/04/2024
34.44
-0.09
 5,400 34.53 34.63 33.88 1,700 0 0.1
#22 12/04/2024
34.53
0.19
 5,700 34.16 34.63 33.97 300 0 0.0
#23 11/04/2024
34.35
-0.66
 4,200 33.97 34.35 33.88 100 0 0.0
#24 10/04/2024
35.00
0.84
 4,100 33.88 35.00 33.88 4,000 0 0.1
#25 09/04/2024
34.16
-0.19
 4,000 34.16 34.16 33.97 0 0 0
#26 08/04/2024
34.35
-0.09
 4,400 34.44 34.63 33.88 500 0 0.0
#27 05/04/2024
34.44
0.09
 9,600 34.25 34.44 34.07 0 300 -0.0
#28 04/04/2024
34.35
0.37
 1,200 34.44 34.44 33.97 200 0 0.0
#29 03/04/2024
33.97
-0.09
 4,100 34.53 34.53 33.97 0 0 0
#30 02/04/2024
34.07
0.09
 9,900 34.07 34.82 34.07 9,400 0 0.3
#31 01/04/2024
33.97
-0.75
 5,800 34.82 34.82 33.97 5,400 0 0.2
#32 29/03/2024
34.72
-0.28
 3,400 34.35 34.72 34.07 1,900 0 0.1
#33 28/03/2024
35.00
0.75
 13,800 34.16 35.00 33.79 12,800 0 0.5
#34 27/03/2024
34.25
0
 2,700 34.16 34.25 33.79 0 1,500 -0.1
#35 26/03/2024
34.25
-0.28
 8,800 33.79 34.25 33.69 0 6,700 -0.2
#36 25/03/2024
34.53
0.37
 11,600 34.16 34.53 33.51 800 3,500 -0.1
#37 22/03/2024
34.16
0
 5,600 34.16 34.35 33.69 0 2,900 -0.1
#38 21/03/2024
34.16
-0.66
 25,700 34.82 34.82 33.69 0 25,100 -0.9
#39 20/03/2024
34.82
0.66
 12,000 34.16 34.82 34.07 300 0 0.0
#40 19/03/2024
34.16
-0.28
 5,900 34.44 34.82 34.16 5,300 0 0.2
#41 18/03/2024
34.44
-0.19
 7,200 34.63 35.00 33.32 5,300 0 0.2
#42 15/03/2024
34.63
0
 400 34.63 34.72 34.63 0 0 0
#43 14/03/2024
34.63
-0.84
 14,100 35.47 35.47 34.25 9,100 0 0.3
#44 13/03/2024
35.47
0.75
 5,400 34.72 35.47 34.82 5,400 0 0.2
#45 12/03/2024
34.72
0.09
 800 34.63 34.72 34.07 211,500 211,000 0.0
#46 11/03/2024
34.63
0.37
 6,100 34.25 34.72 34.35 6,000 0 0.2
#47 08/03/2024
34.25
0
 30,600 34.25 34.35 34.16 19,100 1,500 0.6
#48 07/03/2024
34.25
-0.09
 10,000 34.35 34.35 34.25 10,000 0 0.4
#49 06/03/2024
34.35
0
 48,500 34.35 34.53 34.07 12,000 0 0.4
#50 05/03/2024
34.35
0
 45,700 34.35 34.63 33.79 42,200 0 1.6
#51 04/03/2024
34.35
0
 31,000 34.35 34.63 33.51 16,500 5,000 0.4
#52 01/03/2024
34.35
0.19
 25,000 34.16 34.44 33.69 10,200 2,500 0.3
#53 29/02/2024
34.16
0.47
 23,200 33.69 34.16 33.69 14,300 4,700 0.3
#54 28/02/2024
33.69
0.09
 31,900 33.60 33.69 33.51 2,200 21,800 -0.7
#55 27/02/2024
33.60
0.28
 61,200 33.32 33.60 33.22 3,800 28,500 -0.9
#56 26/02/2024
33.32
0
 5,000 33.32 33.41 32.85 1,100 0 0.0
#57 23/02/2024
33.32
0.09
 7,400 33.22 33.41 33.04 0 0 0
#58 22/02/2024
33.22
0.28
 2,300 32.94 33.51 33.22 1,000 0 0.0
#59 21/02/2024
32.94
0
 6,800 32.94 33.04 32.94 5,000 100 0.2
#60 20/02/2024
32.94
-0.19
 17,000 33.13 33.32 32.76 0 5,800 -0.2
#61 19/02/2024
33.13
0.28
 1,000 32.85 33.22 32.76 0 0 0
#62 16/02/2024
32.85
-0.19
 3,200 33.04 33.13 32.66 100 0 0.0
#63 15/02/2024
33.04
0.37
 8,400 32.66 33.04 32.57 0 0 0
#64 07/02/2024
32.66
0.28
 2,100 32.38 32.76 32.66 100 0 0.0
#65 06/02/2024
32.38
-0.28
 500 32.66 32.76 32.38 0 0 0
#66 05/02/2024
32.66
0.09
 6,500 32.57 32.76 32.20 200 0 0.0
#67 02/02/2024
32.57
0.28
 6,400 32.29 32.57 32.20 1,600 0 0.1
#68 01/02/2024
32.29
-0.28
 8,500 32.57 32.57 32.29 0 0 0
#69 31/01/2024
32.57
-0.56
 15,500 33.13 33.13 32.48 0 300 -0.0
#70 26/01/2024
33.13
0.37
 2,700 32.76 33.22 32.76 1,100 0 0.0
#71 25/01/2024
32.76
-0.09
 1,200 32.85 32.85 32.76 1,100 0 0.0
#72 24/01/2024
32.85
0.09
 7,000 32.76 33.32 31.82 0 0 0
#73 23/01/2024
32.76
-0.19
 3,900 32.94 32.94 32.66 0 0 0
#74 22/01/2024
32.94
0
 1,900 32.94 33.13 32.66 1,000 0 0.0
#75 19/01/2024
32.94
-0.19
 1,900 33.13 33.13 32.76 0 0 0
#76 18/01/2024
33.13
0
 2,200 33.13 33.13 32.94 700 0 0.0
#77 17/01/2024
33.13
-0.09
 500 33.22 33.22 32.85 0 0 0
#78 16/01/2024
33.22
0
 100 33.22 33.22 33.22 0 0 0
#79 15/01/2024
33.22
0.28
 1,100 32.94 33.51 32.76 600 0 0.0
#80 12/01/2024
32.94
-0.09
 1,900 33.04 33.04 32.57 900 0 0.0
#81 11/01/2024
33.04
-0.19
 100 33.22 33.22 33.04 0 0 0
#82 10/01/2024
33.22
0.09
 1,100 33.13 33.22 32.85 100 0 0.0
#83 09/01/2024
33.13
-0.19
 2,700 33.32 33.32 32.76 200 0 0.0
#84 08/01/2024
33.32
0.09
 2,200 33.22 33.32 32.85 0 0 0
#85 05/01/2024
33.22
0.09
 4,600 33.13 33.51 32.85 1,100 0 0.0
#86 04/01/2024
33.13
0
 17,500 33.13 33.13 32.76 0 0 0
#87 03/01/2024
33.13
-0.09
 16,100 33.22 33.22 32.85 0 0 0
#88 02/01/2024
33.22
-0.28
 6,700 33.51 33.51 32.85 0 0 0
#89 29/12/2023
33.51
0.19
 10,100 33.32 34.16 32.85 7,800 0 0.3
#90 28/12/2023
33.32
0.28
 5,900 33.04 33.41 33.13 1,000 0 0.0
#91 27/12/2023
33.04
-0.19
 5,300 33.22 33.51 32.85 1,600 0 0.1
#92 26/12/2023
33.22
0.19
 18,000 33.04 33.32 32.85 6,000 0 0.2
#93 25/12/2023
33.04
0.19
 5,000 32.85 33.04 32.76 0 0 0
#94 22/12/2023
32.85
-0.09
 600 32.94 33.13 32.85 100 0 0.0
#95 21/12/2023
32.94
0
 2,000 32.94 32.94 32.66 1,000 0 0.0
#96 20/12/2023
32.94
0.28
 200 32.66 32.94 32.76 200 0 0.0
#97 19/12/2023
32.66
-0.19
 1,000 32.85 32.85 32.29 300 0 0.0
#98 18/12/2023
32.85
0.09
 11,800 32.76 33.41 31.82 100 0 0.0
#99 15/12/2023
32.76
0
 1,300 32.76 33.32 32.29 500 0 0.0
#100 14/12/2023
32.76
-0.66
 1,500 33.41 33.51 32.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |