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)
18/04/2023
16.17
 22,405 16.27 16.27 15.88 0 0 0
17/04/2023
16.27
 21,700 15.69 16.27 15.78 0 0 0
14/04/2023
15.69
 9,900 15.69 16.27 15.69 0 0 0
13/04/2023
15.69
 14,800 15.69 15.78 15.59 0 0 0
12/04/2023
15.69
 20,105 16.27 16.27 15.59 0 0 0
11/04/2023
16.27
 106,500 15.59 16.27 15.30 0 0 0
10/04/2023
15.59
 14,600 15.49 15.59 15.40 0 0 0
07/04/2023
15.49
 11,300 15.69 15.69 15.30 0 0 0
06/04/2023
15.69
 36,500 15.30 15.69 15.30 0 0 0
05/04/2023
15.30
 60,200 15.11 15.30 15.01 0 0 0
04/04/2023
15.11
 107,300 14.82 15.11 14.72 0 0 0
03/04/2023
14.82
 11,500 14.53 14.82 14.62 0 0 0
31/03/2023
14.53
 2,100 14.62 14.62 14.53 0 0 0
30/03/2023
14.62
 2,500 14.62 14.62 14.62 0 0 0
29/03/2023
14.62
 6,000 14.62 14.62 14.53 0 0 0
28/03/2023
14.62
 11,000 14.62 14.82 14.62 0 0 0
27/03/2023
14.62
 5,400 14.72 14.72 14.62 0 0 0
24/03/2023
14.72
 12,500 14.82 14.82 14.53 0 0 0
23/03/2023
14.82
 0 14.82 14.82 14.72 0 0 0
22/03/2023
14.82
 14,600 14.82 14.82 14.72 0 0 0
21/03/2023
14.82
 7,800 14.91 14.91 14.62 0 0 0
20/03/2023
14.91
 53,300 15.01 15.01 14.53 0 0 0
17/03/2023
15.01
 25,900 14.62 15.01 14.53 0 0 0
16/03/2023
14.62
 16,800 14.62 14.62 14.33 0 0 0
15/03/2023
14.62
 6,800 14.53 14.72 14.33 0 0 0
14/03/2023
14.53
 2,900 14.72 14.72 14.43 1,000 0 0.0
13/03/2023
14.72
 140,700 14.53 14.72 14.14 0 0 0
10/03/2023
14.53
 38,900 14.72 15.01 14.43 0 0 0
09/03/2023
14.72
 23,400 14.72 14.91 14.53 0 0 0
08/03/2023
14.72
 32,100 14.91 14.91 14.72 0 0 0
07/03/2023
14.91
 21,600 14.72 14.91 14.53 0 0 0
06/03/2023
14.72
 41,300 14.43 14.82 14.43 0 0 0
03/03/2023
14.43
 103,113 13.46 14.91 13.65 0 0 0
02/03/2023
13.46
 6,500 13.85 13.85 13.46 0 0 0
01/03/2023
13.85
 55,600 13.75 13.85 13.46 0 0 0
28/02/2023
13.75
 25,200 13.65 13.94 13.56 0 0 0
27/02/2023
13.65
 800 13.75 13.75 13.56 0 0 0
24/02/2023
13.75
 16,000 13.85 13.85 13.56 0 0 0
23/02/2023
13.85
 31,200 13.75 14.43 13.56 0 0 0
22/02/2023
13.75
 0 13.65 13.75 13.75 0 0 0
21/02/2023
13.65
 600 13.75 13.75 13.65 0 0 0
20/02/2023
13.75
 11,100 13.56 14.04 13.65 0 0 0
16/02/2023
13.56
 1,300 13.56 15.01 13.56 0 0 0
15/02/2023
13.56
 11,300 13.94 13.94 13.56 0 0 0
14/02/2023
13.94
 400 13.56 14.53 13.46 0 0 0
13/02/2023
13.56
 42,700 13.65 15.11 13.56 0 0 0
10/02/2023
13.65
 33,900 13.75 13.94 13.65 0 0 0
09/02/2023
13.75
 4,200 14.53 14.53 13.75 0 0 0
08/02/2023
14.53
 4,600 13.85 14.53 13.75 0 0 0
07/02/2023
13.85
 4,800 13.94 13.94 13.85 0 0 0
06/02/2023
13.94
 700 14.04 14.04 13.75 0 0 0
03/02/2023
14.04
 7,005 14.04 14.14 13.65 0 0 0
02/02/2023
14.04
 500 14.04 14.04 14.04 0 0 0
01/02/2023
14.04
 59,100 14.33 14.33 14.04 0 0 0
31/01/2023
14.33
 49,900 13.94 14.33 13.65 0 0 0
30/01/2023
13.94
 26,500 13.94 13.94 13.85 0 0 0
27/01/2023
13.94
 15,000 14.04 14.04 13.85 0 0 0
19/01/2023
14.04
 13,500 13.56 14.04 13.56 0 0 0
18/01/2023
13.56
 9,800 13.65 13.65 13.46 0 0 0
17/01/2023
13.65
 36,800 13.07 13.75 13.27 0 0 0
16/01/2023
13.07
 31,900 13.46 13.46 13.07 0 0 0
13/01/2023
13.46
 30,400 13.07 13.56 13.17 0 0 0
12/01/2023
13.07
 11,800 12.88 13.85 13.07 0 0 0
11/01/2023
12.88
 29,300 12.98 13.46 12.78 0 0 0
10/01/2023
12.98
 15,300 13.27 13.46 12.59 0 0 0
09/01/2023
13.27
 36,700 13.46 13.46 12.10 0 0 0
06/01/2023
13.46
 114,300 13.36 13.85 13.36 0 0 0
05/01/2023
13.36
 77,200 13.94 13.94 13.36 0 0 0
04/01/2023
13.94
 112,700 13.36 15.30 13.46 0 0 0
03/01/2023
13.36
 64,800 11.62 13.36 13.36 0 0 0
30/12/2022
11.62
 23,000 10.56 11.62 11.62 0 0 0
29/12/2022
10.56
 46,518 9.20 10.56 9.59 0 0 0
28/12/2022
9.20
 18,700 9.10 9.59 8.72 0 0 0
27/12/2022
9.10
 1,100 9.10 9.10 9.01 0 0 0
26/12/2022
9.10
 0 9.01 9.10 9.01 0 0 0
23/12/2022
9.01
 4,800 8.81 9.20 9.01 0 0 0
22/12/2022
8.81
 100 9.20 9.20 8.81 0 0 0
21/12/2022
9.20
 3,000 9.20 9.20 9.20 0 0 0
20/12/2022
9.20
 5,800 9.97 9.97 8.72 0 0 0
19/12/2022
9.97
 0 9.97 9.97 9.97 0 0 0
16/12/2022
9.97
 0 9.97 9.97 9.97 0 0 0
15/12/2022
9.97
 0 9.97 9.97 9.97 0 0 0
14/12/2022
9.97
 0 9.97 9.97 9.97 0 0 0
13/12/2022
9.97
 0 10.07 9.97 10.07 0 0 0
12/12/2022
10.07
 200 9.39 10.07 9.88 0 0 0
09/12/2022
9.39
 0 9.88 9.39 9.88 0 0 0
08/12/2022
9.88
 1,000 9.01 9.88 8.91 0 0 0
07/12/2022
9.01
 600 9.01 9.01 8.72 0 0 0
06/12/2022
9.01
 200 9.68 9.68 9.01 0 0 0
05/12/2022
9.68
 700 8.81 9.68 8.23 0 0 0
02/12/2022
8.81
 200 9.68 9.68 8.81 0 0 0
01/12/2022
9.68
 1,100 8.81 9.68 8.91 0 0 0
30/11/2022
8.81
 1,100 8.81 8.81 8.81 0 0 0
29/11/2022
8.81
 14,300 8.91 9.10 7.84 0 0 0
28/11/2022
8.91
 900 8.72 9.10 8.62 0 0 0
25/11/2022
8.72
 500 8.81 8.81 8.52 0 0 0
24/11/2022
8.81
 70,400 8.91 8.91 7.84 0 0 0
23/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0
22/11/2022
8.91
 200 8.52 8.91 8.91 0 0 0
21/11/2022
8.52
 2,900 9.01 9.10 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |