Tổng Công ty Tư vấn Xây dựng Việt Nam - CTCP (vgv)

28.50
-1
(-3.39%)
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
(2024-10-23) 		-2.40 -7.77% 80,001 0 0
28.50
33
28.50
2 tháng
(2024-09-23) 		-3.40 -10.66% 160,701 100 0.0
28.50
34.60
28.50
3 tháng
(2024-08-26) 		0.82 2.96% 199,901 100 0.0
27.58
34.60
28.50
6 tháng
(2024-05-27) 		-0.75 -2.56% 400,114 -400 -0.0
27.48
34.60
28.50
12 tháng
(2023-11-28) 		-0.46 -1.57% 786,047 714,700 24.3
27.29
37.49
28.50
24 tháng
(2022-12-05) 		18.82 194.30% 6,887,226 2,476,700 84.2
8.81
37.49
28.50
36 tháng
(2021-12-08) 		13.62 91.54% 11,435,407 2,476,700 84.2
7.55
37.49
28.50
60 tháng
(2019-12-19) 		19.94 233.07% 17,296,141 2,476,700 84.2
6.93
37.49
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2019
8.56
 0 8.56 8.56 8.56 0 0 0
11/09/2019
8.56
 0 8.56 8.56 8.56 0 0 0
10/09/2019
8.56
 0 8.56 8.56 8.56 0 0 0
09/09/2019
8.56
 0 8.56 8.56 8.56 0 0 0
06/09/2019
8.56
 100 8.13 8.56 8.56 0 0 0
05/09/2019
8.13
 0 8.13 8.13 8.13 0 0 0
04/09/2019
8.13
 3,000 8.21 8.21 8.13 0 0 0
03/09/2019
8.21
 0 8.21 8.21 8.21 0 0 0
30/08/2019
8.21
 0 8.21 8.21 8.21 0 0 0
29/08/2019
8.21
 0 8.21 8.21 8.21 0 0 0
28/08/2019
8.21
 0 8.21 8.21 8.21 0 0 0
27/08/2019: Cổ tức tiền mặt tỉ lệ: 3.6%
27/08/2019
8.21
 0 8.25 8.21 8.21 0 0 0
26/08/2019
8.25
 1,000 8.00 8.25 8.25 0 0 0
23/08/2019
8.00
 100 7.01 8.00 8.00 0 0 0
22/08/2019
7.01
 6,800 8.25 8.25 7.01 0 0 0
21/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
20/08/2019
8.25
 100 8.25 8.25 8.25 0 0 0
19/08/2019
8.25
 200 8.25 8.25 8.25 0 0 0
16/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
15/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
14/08/2019
8.25
 100 8.25 8.25 8.25 0 0 0
13/08/2019
8.25
 1,600 8.25 8.25 8.25 0 0 0
12/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
09/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
08/08/2019
8.25
 1,000 8.66 8.66 8.25 0 0 0
07/08/2019
8.66
 0 8.66 8.66 8.66 0 0 0
06/08/2019
8.66
 0 8.66 8.66 8.66 0 0 0
05/08/2019
8.66
 0 8.66 8.66 8.66 0 0 0
02/08/2019
8.66
 0 8.66 8.66 8.66 0 0 0
01/08/2019
8.66
 0 8.66 8.66 8.66 0 0 0
31/07/2019
8.66
 0 8.66 8.66 8.66 0 0 0
30/07/2019
8.66
 0 8.66 8.66 8.66 0 0 0
29/07/2019
8.66
 1,000 8.25 8.66 8.66 0 0 0
26/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
25/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
24/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
23/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
22/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
19/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/07/2019
8.25
 10,000 7.84 8.25 7.84 0 0 0
16/07/2019
7.84
 0 7.84 7.84 7.84 0 0 0
15/07/2019
7.84
 5,000 8.08 8.08 7.84 0 0 0
12/07/2019
8.08
 100 7.42 8.08 8.08 0 0 0
11/07/2019
7.42
 0 7.42 7.42 7.42 0 0 0
10/07/2019
7.42
 0 7.42 7.42 7.42 0 0 0
09/07/2019
7.42
 0 7.42 7.42 7.42 0 0 0
08/07/2019
7.42
 0 7.42 7.42 7.42 0 0 0
05/07/2019
7.42
 0 7.42 7.42 7.42 0 0 0
04/07/2019
7.42
 200 8.58 8.58 7.42 0 0 0
03/07/2019
8.58
 0 8.58 8.58 8.58 0 0 0
02/07/2019
8.58
 0 8.58 8.58 8.58 0 0 0
01/07/2019
8.58
 0 8.58 8.58 8.58 0 0 0
28/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
27/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
26/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
25/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
24/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
21/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
20/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
19/06/2019
8.58
 100 7.51 8.58 8.58 0 0 0
18/06/2019
7.51
 500 8.25 8.25 7.51 0 0 0
17/06/2019
8.25
 1,000 8.25 8.25 8.25 0 0 0
14/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
13/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
12/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
11/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
10/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
07/06/2019
8.25
 1,000 8.41 8.41 8.25 0 0 0
06/06/2019
8.41
 0 8.41 8.41 8.41 0 0 0
05/06/2019
8.41
 0 8.41 8.41 8.41 0 0 0
04/06/2019
8.41
 10,300 8.33 8.41 8.41 0 0 0
03/06/2019
8.33
 0 8.33 8.33 8.33 0 0 0
31/05/2019
8.33
 1,000 8.41 8.41 8.33 0 0 0
30/05/2019
8.41
 1,200 8.25 9.07 7.51 0 0 0
29/05/2019
8.25
 3,900 8.41 8.41 7.51 0 0 0
28/05/2019
8.41
 0 8.41 8.41 8.41 0 0 0
27/05/2019
8.41
 0 8.41 8.41 8.41 0 0 0
24/05/2019
8.41
 9,600 8.25 8.41 8.41 0 0 0
23/05/2019
8.25
 18,300 8.33 8.58 7.09 0 0 0
22/05/2019
8.33
 5,000 9.57 9.57 8.33 0 0 0
21/05/2019
9.57
 0 9.57 9.57 9.57 0 0 0
20/05/2019
9.57
 0 9.57 9.57 9.57 0 0 0
17/05/2019
9.57
 1,000 8.33 9.57 9.57 0 0 0
16/05/2019
8.33
 5,400 8.50 8.50 8.33 0 0 0
15/05/2019
8.50
 3,000 8.25 8.50 8.41 0 0 0
14/05/2019
8.25
 3,600 8.33 8.41 7.09 0 0 0
13/05/2019
8.33
 0 8.33 8.33 8.33 0 0 0
10/05/2019
8.33
 2,500 8.58 8.58 8.33 0 0 0
09/05/2019
8.58
 3,500 8.66 8.66 8.33 0 0 0
08/05/2019
8.66
 0 8.66 8.66 8.66 0 0 0
07/05/2019
8.66
 0 8.66 8.66 8.66 0 0 0
06/05/2019
8.66
 0 8.66 8.66 8.66 0 0 0
03/05/2019
8.66
 0 8.66 8.66 8.66 0 0 0
02/05/2019
8.66
 0 8.58 8.66 8.66 0 0 0
26/04/2019
8.58
 6,300 8.58 8.66 8.58 0 0 0
25/04/2019
8.58
 400 8.50 8.58 8.58 0 0 0
24/04/2019
8.50
 3,900 8.50 8.58 8.50 0 0 0
23/04/2019
8.50
 2,700 8.66 8.66 8.50 0 0 0
22/04/2019
8.66
 18,900 8.66 8.66 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |