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

29.50
-1.30
(-4.22%)
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)
12/09/2023
27.19
 2,000 27.97 27.97 26.80 0 0 0
11/09/2023
27.97
 31,500 28.56 28.56 26.80 200 0 0.0
08/09/2023
28.56
 7,300 28.27 28.56 27.19 100 0 0.0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 3.75%
07/09/2023
28.27
 4,400 27.12 29.25 26.99 0 0 0
06/09/2023
27.11
 11,300 27.11 27.11 26.44 0 0 0
05/09/2023
27.11
 17,600 28.57 28.57 26.24 0 0 0
31/08/2023
28.57
 35,400 25.95 28.57 25.57 0 0 0
30/08/2023
25.95
 23,100 26.63 27.60 25.95 0 0 0
29/08/2023
26.63
 11,700 26.15 27.11 26.15 0 0 0
28/08/2023
26.15
 1,100 26.15 29.05 26.15 0 0 0
25/08/2023
26.15
 45,600 25.95 29.05 25.18 0 0 0
24/08/2023
25.95
 2,000 25.08 25.95 25.37 0 0 0
23/08/2023
25.08
 2,300 25.66 26.15 25.08 0 0 0
22/08/2023
25.66
 3,900 25.18 26.15 24.89 0 0 0
21/08/2023
25.18
 107,500 25.66 25.66 24.69 0 0 0
18/08/2023
25.66
 64,600 25.66 26.15 24.60 0 0 0
17/08/2023
25.66
 60,200 25.66 26.15 25.18 0 0 0
16/08/2023
25.66
 14,500 25.86 27.11 25.47 100 0 0.0
15/08/2023
25.86
 172,000 25.86 25.86 24.89 0 0 0
14/08/2023
25.86
 28,900 25.76 25.86 25.28 0 0 0
11/08/2023
25.76
 101,200 25.18 26.15 24.50 0 0 0
10/08/2023
25.18
 109,200 24.69 25.37 24.11 0 0 0
09/08/2023
24.69
 76,500 23.24 25.18 22.37 0 0 0
08/08/2023
23.24
 71,300 22.27 23.24 21.30 0 0 0
07/08/2023
22.27
 3,000 22.56 23.53 20.63 0 0 0
04/08/2023
22.56
 50,000 19.85 22.56 19.85 0 0 0
03/08/2023
19.85
 21,400 19.76 20.34 19.56 0 0 0
02/08/2023
19.76
 31,700 19.37 19.85 19.46 0 0 0
01/08/2023
19.37
 10,500 19.46 20.14 19.37 0 0 0
31/07/2023
19.46
 10,800 19.37 20.14 19.27 0 0 0
28/07/2023
19.37
 10,100 19.46 20.24 19.17 0 0 0
27/07/2023
19.46
 7,200 19.37 19.85 19.17 0 0 0
26/07/2023
19.37
 8,500 19.37 19.66 19.17 0 0 0
25/07/2023
19.37
 17,500 19.56 19.85 19.17 0 0 0
24/07/2023
19.56
 2,500 20.34 20.34 19.17 0 0 0
21/07/2023
20.34
 166,900 19.56 20.34 18.79 0 0 0
20/07/2023
19.56
 11,400 20.24 20.24 18.40 0 0 0
19/07/2023
20.24
 600 19.17 20.24 18.40 0 0 0
18/07/2023
19.17
 9,600 18.11 20.34 18.40 0 0 0
17/07/2023
18.11
 9,600 19.37 19.37 18.11 0 0 0
14/07/2023
19.37
 22,100 18.69 19.37 18.01 0 0 0
13/07/2023
18.69
 100 18.40 18.69 18.69 0 0 0
12/07/2023
18.40
 400 18.40 18.79 18.01 0 0 0
11/07/2023
18.40
 900 18.40 18.40 18.01 0 0 0
10/07/2023
18.40
 5,000 18.21 18.79 18.21 0 0 0
07/07/2023
18.21
 2,900 18.30 18.40 17.92 0 0 0
06/07/2023
18.30
 1,700 17.92 18.30 17.92 0 0 0
05/07/2023
17.92
 19,300 18.21 18.40 17.92 0 0 0
04/07/2023
18.21
 400 18.21 18.21 17.92 0 0 0
03/07/2023
18.21
 16,700 18.30 18.59 17.82 0 0 0
30/06/2023
18.30
 7,700 18.01 18.40 17.92 0 0 0
29/06/2023
18.01
 20,200 17.92 18.21 17.92 0 0 0
28/06/2023
17.92
 7,700 17.72 18.30 17.82 0 0 0
27/06/2023
17.72
 7,600 18.01 18.21 17.53 0 0 0
26/06/2023
18.01
 10,300 17.82 18.40 17.53 0 0 0
23/06/2023
17.82
 2,200 18.01 18.40 17.62 0 0 0
22/06/2023
18.01
 19,500 17.82 20.14 17.82 0 0 0
21/06/2023
17.82
 20,700 17.72 17.92 17.43 0 0 0
20/06/2023
17.72
 20,801 17.72 17.72 17.53 0 0 0
19/06/2023
17.72
 10,400 17.72 18.21 17.53 0 0 0
16/06/2023
17.72
 55,700 17.72 17.72 17.43 0 0 0
15/06/2023
17.72
 803 17.72 17.82 17.43 0 0 0
14/06/2023
17.72
 7,700 17.82 17.82 17.53 0 0 0
13/06/2023
17.82
 8,500 17.82 17.82 17.53 0 0 0
12/06/2023
17.82
 1,200 17.82 17.82 17.43 0 0 0
09/06/2023
17.82
 10,900 17.82 17.92 17.43 0 0 0
08/06/2023
17.82
 36,700 17.72 18.79 17.43 0 0 0
07/06/2023
17.72
 55,100 17.72 17.72 17.43 0 0 0
06/06/2023
17.72
 19,005 17.82 17.82 17.53 0 0 0
05/06/2023
17.82
 29,500 17.82 17.82 17.53 0 0 0
02/06/2023
17.82
 15,200 17.92 17.92 17.72 0 0 0
01/06/2023
17.92
 44,800 17.92 18.01 17.72 0 0 0
31/05/2023
17.92
 700 18.11 18.11 17.92 0 0 0
30/05/2023
18.11
 17,100 17.62 18.11 17.72 0 0 0
29/05/2023
17.62
 600 18.11 18.11 17.62 0 0 0
26/05/2023
18.11
 12,401 17.62 18.40 17.62 0 0 0
25/05/2023
17.62
 28,000 17.82 17.92 17.62 0 0 0
24/05/2023
17.82
 17,100 18.01 18.30 17.82 0 0 0
23/05/2023
18.01
 2,100 17.72 18.01 17.82 0 0 0
22/05/2023
17.72
 12,500 17.92 18.21 17.72 0 0 0
19/05/2023
17.92
 16,400 18.30 18.30 17.72 0 0 0
18/05/2023
18.30
 35,600 17.92 18.40 17.72 0 0 0
17/05/2023
17.92
 7,700 17.92 18.59 17.82 0 0 0
16/05/2023
17.92
 5,900 17.82 18.30 17.82 0 0 0
15/05/2023
17.82
 22,900 18.40 18.40 17.72 0 0 0
12/05/2023
18.40
 103,900 18.21 18.40 17.72 0 0 0
11/05/2023
18.21
 16,000 18.40 18.40 18.01 0 0 0
10/05/2023
18.40
 33,407 18.59 18.59 18.01 0 0 0
09/05/2023
18.59
 66,000 18.40 18.69 18.21 0 0 0
08/05/2023
18.40
 8,705 18.88 18.88 18.30 0 0 0
05/05/2023
18.88
 110,000 18.40 18.88 18.30 0 0 0
04/05/2023
18.40
 37,700 18.98 18.98 18.40 0 0 0
28/04/2023
18.98
 39,100 18.69 18.98 18.40 0 0 0
27/04/2023
18.69
 94,900 18.50 18.69 18.30 0 0 0
26/04/2023
18.50
 62,200 18.40 18.50 18.11 0 0 0
25/04/2023
18.40
 108,200 18.11 18.40 17.92 0 0 0
24/04/2023
18.11
 72,205 17.62 18.21 17.53 0 0 0
21/04/2023
17.62
 43,400 17.24 17.62 17.14 0 0 0
20/04/2023
17.24
 28,700 16.27 17.24 16.56 0 0 0
19/04/2023
16.27
 9,100 16.17 16.27 16.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |