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

29.40
-0.10
(-0.34%)
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
(2024-10-22) 		-5.10 -14.74% 64,901 0 0
28.80
34.60
29.50
2 tháng
(2024-09-23) 		-2.40 -7.52% 145,401 100 0.0
28.70
34.60
29.50
3 tháng
(2024-08-23) 		0.15 0.52% 189,101 100 0.0
27.58
34.60
29.50
6 tháng
(2024-05-27) 		0.25 0.86% 384,814 -400 -0.0
27.48
34.60
29.50
12 tháng
(2023-11-27) 		1.04 3.64% 771,248 714,700 24.3
27.29
37.49
29.50
24 tháng
(2022-12-02) 		20.69 234.76% 6,872,126 2,476,700 84.2
8.81
37.49
29.50
36 tháng
(2021-12-07) 		14.81 100.79% 11,580,224 2,476,700 84.2
7.55
37.49
29.50
60 tháng
(2019-12-18) 		20.94 244.75% 17,280,841 2,476,700 84.2
6.93
37.49
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2018
8.08
 0 8.08 8.08 8.08 0 0 0
16/11/2018
8.08
 0 8.08 8.08 8.08 0 0 0
15/11/2018
8.08
 500 9.24 9.24 8.08 0 0 0
14/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
13/11/2018
9.24
 100 8.08 9.24 9.24 0 0 0
12/11/2018
8.08
 1,500 8.08 8.08 8.08 0 0 0
09/11/2018
8.08
 2,000 8.66 8.66 8.08 0 0 0
08/11/2018
8.66
 0 8.66 8.66 8.66 0 0 0
07/11/2018
8.66
 4,700 8.25 8.66 8.58 0 0 0
06/11/2018
8.25
 0 8.25 8.25 8.25 0 0 0
05/11/2018
8.25
 0 8.25 8.25 8.25 0 0 0
02/11/2018
8.25
 5,000 8.33 8.33 8.25 0 0 0
01/11/2018
8.33
 0 8.33 8.33 8.33 0 0 0
31/10/2018
8.33
 0 8.33 8.33 8.33 0 0 0
30/10/2018
8.33
 1,000 8.33 8.33 8.33 0 0 0
29/10/2018
8.33
 1,200 8.25 8.33 8.25 0 0 0
26/10/2018
8.25
 0 8.25 8.25 8.25 0 0 0
25/10/2018
8.25
 900 8.25 8.25 8.25 0 0 0
24/10/2018
8.25
 0 8.25 8.25 8.25 0 0 0
23/10/2018
8.25
 0 8.25 8.25 8.25 0 0 0
22/10/2018
8.25
 0 8.25 8.25 8.25 0 0 0
19/10/2018
8.25
 5,000 8.83 8.83 8.25 0 0 0
18/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
17/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
16/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
15/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
12/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
11/10/2018
8.83
 0 8.83 8.83 8.83 0 0 0
10/10/2018
8.83
 0 7.75 8.83 8.83 0 0 0
09/10/2018
7.75
 200 8.66 9.90 7.75 0 0 0
08/10/2018
8.66
 0 8.66 8.66 8.66 0 0 0
05/10/2018
8.66
 1,000 9.32 9.32 8.66 0 0 0
04/10/2018
9.32
 0 9.32 9.32 9.32 0 0 0
03/10/2018
9.32
 100 8.25 9.32 9.32 0 0 0
02/10/2018
8.25
 2,000 8.41 8.41 8.25 0 0 0
01/10/2018
8.41
 0 8.41 8.41 8.41 0 0 0
28/09/2018
8.41
 0 8.66 8.41 8.41 0 0 0
27/09/2018
8.66
 6,000 9.07 9.07 8.25 0 0 0
26/09/2018
9.07
 100 7.92 9.07 9.07 0 0 0
25/09/2018
7.92
 3,500 9.07 9.07 7.84 0 0 0
24/09/2018
9.07
 0 9.07 9.07 9.07 0 0 0
21/09/2018
9.07
 100 7.92 9.07 9.07 0 0 0
20/09/2018
7.92
 4,300 9.16 9.16 7.92 0 0 0
19/09/2018
9.16
 1,000 10.72 10.72 9.16 0 0 0
18/09/2018
10.72
 0 10.72 10.72 10.72 0 0 0
17/09/2018
10.72
 0 10.72 10.72 10.72 0 0 0
14/09/2018
10.72
 100 9.49 10.72 10.72 0 0 0
13/09/2018
9.49
 11,500 9.16 9.49 9.40 0 0 0
12/09/2018
9.16
 8,400 9.16 9.16 9.16 0 0 0
11/09/2018
9.16
 2,700 10.06 10.06 9.16 0 0 0
10/09/2018
10.06
 300 10.23 10.23 8.74 0 0 0
07/09/2018
10.23
 0 10.23 10.23 10.23 0 0 0
06/09/2018
10.23
 100 10.23 10.23 10.23 0 0 0
05/09/2018
10.23
 1,400 10.31 10.31 8.83 0 0 0
04/09/2018
10.31
 0 10.31 10.31 10.31 0 0 0
31/08/2018
10.31
 100 8.99 10.31 10.31 0 0 0
30/08/2018
8.99
 100 7.92 8.99 8.99 0 0 0
29/08/2018
7.92
 4,600 7.84 7.92 7.75 0 0 0
28/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
27/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
23/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
22/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
21/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
20/08/2018
7.84
 900 7.84 7.84 7.84 0 0 0
17/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
16/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
15/08/2018
7.84
 2,000 8.25 8.25 7.84 0 0 0
14/08/2018
8.25
 0 8.25 8.25 8.25 0 0 0
13/08/2018
8.25
 3,000 8.66 8.66 8.25 0 0 0
10/08/2018
8.66
 0 8.66 8.66 8.66 0 0 0
09/08/2018
8.66
 2,100 8.66 8.66 8.66 0 0 0
08/08/2018
8.66
 5,300 8.74 8.74 8.66 0 0 0
07/08/2018
8.74
 4,400 8.66 8.74 8.74 0 0 0
06/08/2018
8.66
 100 8.66 8.66 8.66 0 0 0
03/08/2018
8.66
 6,700 9.07 9.07 8.66 0 0 0
02/08/2018
9.07
 0 9.07 9.07 9.07 0 0 0
01/08/2018
9.07
 0 9.07 9.07 9.07 0 0 0
31/07/2018
9.07
 0 9.07 9.07 9.07 0 0 0
30/07/2018
9.07
 2,000 9.90 9.90 9.07 0 0 0
27/07/2018
9.90
 300 8.66 9.90 9.90 0 0 0
26/07/2018
8.66
 0 8.66 8.66 8.66 0 0 0
25/07/2018
8.66
 0 8.66 8.66 8.66 0 0 0
24/07/2018
8.66
 0 8.66 8.66 8.66 0 0 0
23/07/2018
8.66
 0 8.66 8.66 8.66 0 0 0
20/07/2018
8.66
 1,000 8.17 8.66 8.66 0 0 0
19/07/2018
8.17
 0 8.17 8.17 8.17 0 0 0
18/07/2018
8.17
 0 9.32 8.17 8.17 0 0 0
17/07/2018
9.32
 200 8.17 9.32 7.01 0 0 0
16/07/2018
8.17
 0 8.17 8.17 8.17 0 0 0
13/07/2018
8.17
 0 8.17 8.17 8.17 0 0 0
12/07/2018
8.17
 100 7.67 8.17 8.17 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 3.6%
11/07/2018
7.67
 0 7.54 7.67 7.67 0 0 0
10/07/2018
7.54
 300 7.94 7.94 7.54 0 0 0
09/07/2018
7.94
 100 7.94 7.94 7.94 0 0 0
06/07/2018
7.94
 100 7.54 7.94 7.94 0 0 0
05/07/2018
7.54
 100 6.59 7.54 7.54 0 0 0
04/07/2018
6.59
 100 5.79 6.59 6.59 0 0 0
03/07/2018
5.79
 100 6.75 6.75 5.79 0 0 0
02/07/2018
6.75
 0 6.75 6.75 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |