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

36.90
4.80
(14.95%)
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
(2025-06-25) 		1.10 3.55% 37,900 0 0
30
36.90
36.90
2 tháng
(2025-05-26) 		3.60 12.63% 44,900 0 0
28
36.90
36.90
3 tháng
(2025-04-28) 		2.60 8.81% 54,900 0 0
28
36.90
36.90
6 tháng
(2025-02-03) 		3.30 11.46% 129,600 0 0
28
36.90
36.90
12 tháng
(2024-07-30) 		2.95 10.11% 404,612 100 0.0
27.58
36.90
36.90
24 tháng
(2023-08-07) 		9.83 44.12% 3,090,864 2,475,700 84.2
22.27
37.49
36.90
36 tháng
(2022-08-10) 		22.27 226.68% 7,631,058 2,476,700 84.2
7.55
37.49
36.90
60 tháng
(2020-08-20) 		24.31 312.24% 17,330,252 2,476,700 84.2
7.55
37.49
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
28.46
 1,800 28.46 28.46 27.48 0 0 0
12/12/2023
27.78
 1,111 28.46 28.46 27.78 0 0 0
11/12/2023
27.97
 5,700 28.46 28.46 27.58 0 0 0
08/12/2023
27.97
 1,700 27.97 27.97 27.48 0 0 0
07/12/2023
28.46
 1,800 27.29 28.46 27.29 0 0 0
06/12/2023
28.46
 1,900 29.15 29.15 27.48 0 0 0
05/12/2023
28.46
 9,300 28.46 28.46 27.48 200 0 0.0
04/12/2023
28.46
 300 27.68 28.46 27.68 0 200 -0.0
01/12/2023
28.76
 36,501 27.09 29.25 27.09 0 300 -0.0
30/11/2023
28.37
 7,400 27.38 28.37 27.29 0 0 0
29/11/2023
27.29
 3,000 27.29 27.29 27.29 0 0 0
28/11/2023
28.96
 100 28.96 28.96 28.96 0 0 0
27/11/2023
28.46
 501 28.46 28.46 28.46 0 0 0
24/11/2023
30.43
 164,900 27.09 30.43 27.09 0 0 0
23/11/2023
26.99
 3,500 27.19 27.19 26.99 0 0 0
22/11/2023
27.09
 0 27.09 27.09 27.09 0 0 0
21/11/2023
27.48
 7,600 26.80 27.48 26.80 0 0 0
20/11/2023
26.99
 16,000 26.80 26.99 26.80 0 0 0
17/11/2023
26.89
 3,200 27.19 27.19 26.80 300 0 0.0
16/11/2023
27.09
 2,900 26.89 27.09 26.89 0 0 0
15/11/2023
27.19
 289,100 27.09 27.29 26.80 0 0 0
14/11/2023
27.09
 70,800 27.48 27.48 27.09 0 0 0
13/11/2023
27.48
 7,900 27.88 27.97 27.48 200 0 0.0
10/11/2023
28.76
 600 27.97 28.76 27.97 0 0 0
09/11/2023
28.76
 3,500 28.46 29.25 27.97 0 0 0
08/11/2023
29.45
 105 29.45 29.45 29.45 0 0 0
07/11/2023
29.25
 1,600 29.05 29.25 27.78 100 0 0.0
06/11/2023
29.45
 2,800 29.84 30.43 27.68 1,760,000 0 59.8
03/11/2023
30.33
 27,000 29.25 30.33 29.25 0 0 0
02/11/2023
29.25
 12,100 30.43 30.43 27.78 0 0 0
01/11/2023
30.43
 2,300 27.29 30.43 27.88 0 0 0
31/10/2023
27.29
 5,700 27.58 27.78 26.99 0 0 0
30/10/2023
27.58
 2,400 26.99 27.78 26.99 0 0 0
27/10/2023
26.99
 2,300 27.48 27.48 26.89 0 0 0
26/10/2023
27.48
 7,100 27.48 27.48 26.89 0 0 0
25/10/2023
27.48
 2,100 27.97 27.97 26.80 0 0 0
24/10/2023
27.97
 28,000 27.48 28.86 26.89 0 0 0
23/10/2023
27.48
 10,400 26.80 29.15 26.80 0 0 0
20/10/2023
26.80
 11,500 27.19 27.88 26.80 0 0 0
19/10/2023
27.19
 1,200 27.48 27.88 26.70 0 0 0
18/10/2023
27.48
 14,200 27.68 29.25 26.70 0 0 0
17/10/2023
27.68
 10,800 26.89 29.25 26.99 0 0 0
16/10/2023
26.89
 2,700 27.48 29.45 26.89 0 0 0
13/10/2023
27.48
 600 27.88 29.35 27.48 0 0 0
12/10/2023
27.88
 1,500 27.78 28.96 26.80 0 0 0
11/10/2023
27.78
 8,400 27.48 27.97 26.70 0 0 0
10/10/2023
27.48
 800 27.48 29.35 26.99 0 0 0
09/10/2023
27.48
 10,000 29.45 29.45 26.99 0 0 0
06/10/2023
29.45
 700 29.35 29.45 27.78 0 0 0
05/10/2023
29.35
 400 26.89 29.35 26.89 0 0 0
04/10/2023
26.89
 8,900 27.48 27.48 26.50 0 0 0
03/10/2023
27.48
 44,400 27.78 27.78 26.60 0 0 0
02/10/2023
27.78
 60,000 27.48 27.78 26.60 0 0 0
29/09/2023
27.48
 5,400 26.80 29.35 26.50 0 0 0
28/09/2023
26.80
 109,200 26.80 26.80 26.11 0 0 0
27/09/2023
26.80
 30,800 26.80 26.80 26.50 0 0 0
26/09/2023
26.80
 7,400 26.80 26.99 26.50 0 0 0
25/09/2023
26.80
 7,600 29.54 29.54 26.50 0 0 0
22/09/2023
29.54
 10,100 26.89 29.54 26.50 0 0 0
21/09/2023
26.89
 18,300 27.38 27.38 26.60 0 0 0
20/09/2023
27.38
 4,800 26.70 27.38 26.60 0 0 0
19/09/2023
26.70
 15,200 26.99 27.48 26.40 0 0 0
18/09/2023
26.99
 6,400 26.99 27.48 26.50 0 0 0
15/09/2023
26.99
 34,700 26.60 27.48 26.50 0 0 0
14/09/2023
26.60
 23,300 27.38 27.38 26.40 0 0 0
13/09/2023
27.38
 2,200 27.19 27.48 26.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |