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
(2024-10-22) 		-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)
30/06/2022
9.73
 5,200 9.83 9.92 9.73 0 0 0
29/06/2022
9.83
 5,800 10.29 10.29 9.26 0 0 0
28/06/2022
10.29
 10,100 10.01 10.29 9.08 0 0 0
27/06/2022
10.01
 5,400 10.67 11.04 9.17 0 0 0
24/06/2022
10.67
 5,100 10.76 10.76 9.36 0 0 0
23/06/2022
10.76
 4,700 10.29 11.32 8.98 0 0 0
22/06/2022
10.29
 6,500 11.04 11.04 10.29 0 0 0
21/06/2022
11.04
 4,700 10.39 11.04 9.83 0 0 0
20/06/2022
10.39
 4,500 10.57 11.79 10.39 0 0 0
17/06/2022
10.57
 4,600 12.07 12.07 10.29 0 0 0
16/06/2022
12.07
 3,000 11.42 12.07 10.76 0 0 0
15/06/2022
11.42
 18,500 11.70 12.07 11.32 0 0 0
14/06/2022
11.70
 11,000 11.51 11.70 11.04 0 0 0
13/06/2022
11.51
 5,200 12.35 12.35 11.51 0 0 0
10/06/2022
12.35
 4,000 12.45 12.45 11.79 0 0 0
09/06/2022
12.45
 6,900 12.35 12.45 12.17 0 0 0
08/06/2022
12.35
 1,100 12.35 12.54 12.35 0 0 0
07/06/2022
12.35
 34,500 12.82 12.82 11.88 0 0 0
06/06/2022
12.82
 1,700 12.63 12.91 12.54 0 0 0
03/06/2022
12.63
 6,700 12.45 12.73 12.35 0 0 0
02/06/2022
12.45
 50,800 12.54 13.10 12.26 0 0 0
01/06/2022
12.54
 5,600 12.54 12.63 12.26 0 0 0
31/05/2022
12.54
 7,803 12.63 12.63 12.17 0 0 0
30/05/2022
12.63
 300 12.82 12.82 12.63 0 0 0
27/05/2022
12.82
 7,900 13.01 13.01 12.45 0 0 0
26/05/2022
13.01
 300 12.73 13.01 13.01 0 0 0
25/05/2022
12.73
 11,800 13.10 13.10 12.54 0 0 0
24/05/2022
13.10
 1,900 12.54 13.10 13.10 0 0 0
23/05/2022
12.54
 11,200 12.82 13.10 12.35 0 0 0
20/05/2022
12.82
 10,600 12.82 13.19 12.73 0 0 0
19/05/2022
12.82
 28,300 13.76 13.76 12.63 0 0 0
18/05/2022
13.76
 10,000 12.63 13.85 13.29 0 0 0
17/05/2022
12.63
 7,800 12.45 12.63 10.95 0 0 0
16/05/2022
12.45
 25,100 12.54 12.91 12.17 0 0 0
13/05/2022
12.54
 12,800 12.82 13.01 12.26 0 0 0
12/05/2022
12.82
 12,000 13.01 13.01 12.54 0 0 0
11/05/2022
13.01
 4,900 12.91 13.01 12.63 0 0 0
10/05/2022
12.91
 7,300 12.73 12.91 12.35 0 0 0
09/05/2022
12.73
 12,400 13.48 13.48 12.63 0 0 0
06/05/2022
13.48
 800 13.48 13.48 13.10 0 0 0
05/05/2022
13.48
 14,000 13.66 13.94 13.10 0 0 0
04/05/2022
13.66
 7,500 14.41 14.41 13.66 0 0 0
29/04/2022
14.41
 43,800 13.10 14.41 12.73 0 0 0
28/04/2022
13.10
 13,003 13.19 13.48 11.88 0 0 0
27/04/2022
13.19
 4,000 13.01 13.57 12.82 0 0 0
26/04/2022
13.01
 26,600 12.63 13.10 11.79 0 0 0
25/04/2022
12.63
 6,800 13.19 13.38 11.79 0 0 0
22/04/2022
13.19
 23,900 13.10 13.66 13.19 0 0 0
21/04/2022
13.10
 15,200 13.38 13.57 11.88 0 0 0
20/04/2022
13.38
 18,200 13.29 13.94 12.63 0 0 0
19/04/2022
13.29
 27,700 13.38 13.57 13.29 0 0 0
18/04/2022
13.38
 24,800 13.66 13.66 13.19 0 0 0
15/04/2022
13.66
 8,800 14.04 14.04 13.19 0 0 0
14/04/2022
14.04
 5,900 13.66 14.13 13.57 0 0 0
13/04/2022
13.66
 24,600 13.48 14.04 13.57 0 0 0
12/04/2022
13.48
 34,700 14.04 14.79 13.01 0 0 0
08/04/2022
14.04
 32,900 14.60 14.69 14.04 0 0 0
07/04/2022
14.60
 20,700 14.79 14.88 14.51 0 0 0
06/04/2022
14.79
 31,700 14.79 14.79 14.41 0 0 0
05/04/2022
14.79
 28,003 14.88 14.97 14.69 0 0 0
04/04/2022
14.88
 40,800 14.60 14.88 14.51 0 0 0
01/04/2022
14.60
 23,400 14.79 14.79 14.13 0 0 0
31/03/2022
14.79
 79,100 14.88 15.16 14.79 0 0 0
30/03/2022
14.88
 71,600 15.53 15.53 14.88 0 0 0
29/03/2022
15.53
 38,700 15.25 15.63 15.16 0 0 0
28/03/2022
15.25
 74,100 15.16 15.35 14.79 0 0 0
25/03/2022
15.16
 30,617 15.25 15.35 14.88 0 0 0
24/03/2022
15.25
 80,600 15.35 15.44 15.16 0 0 0
23/03/2022
15.35
 109,900 14.32 16.10 14.32 0 0 0
22/03/2022
14.32
 75,400 13.94 14.41 13.76 0 0 0
21/03/2022
13.94
 19,200 13.94 13.94 13.66 0 0 0
18/03/2022
13.94
 31,500 13.85 14.22 13.85 0 0 0
17/03/2022
13.85
 18,800 13.76 13.94 13.57 0 0 0
16/03/2022
13.76
 7,100 13.85 13.85 13.48 0 0 0
15/03/2022
13.85
 19,417 13.66 13.85 13.29 0 0 0
14/03/2022
13.66
 13,500 13.85 13.85 13.48 0 0 0
11/03/2022
13.85
 14,600 13.38 13.85 13.38 0 0 0
10/03/2022
13.38
 38,600 13.66 13.94 13.29 0 0 0
09/03/2022
13.66
 31,917 13.48 14.04 13.10 0 0 0
08/03/2022
13.48
 13,300 13.85 13.85 13.10 0 0 0
07/03/2022
13.85
 46,800 13.94 13.94 13.29 0 0 0
04/03/2022
13.94
 31,800 13.94 14.13 13.85 0 0 0
03/03/2022
13.94
 52,500 13.76 14.04 13.66 0 0 0
02/03/2022
13.76
 28,400 14.51 14.51 13.76 0 0 0
01/03/2022
14.51
 48,500 14.22 14.60 14.04 0 0 0
28/02/2022
14.22
 76,500 13.48 14.32 13.10 0 0 0
25/02/2022
13.48
 18,400 13.38 13.76 13.10 0 0 0
24/02/2022
13.38
 72,600 13.48 13.48 12.73 0 0 0
23/02/2022
13.48
 38,500 13.57 13.76 13.29 0 0 0
22/02/2022
13.57
 37,100 13.66 14.04 13.38 0 0 0
21/02/2022
13.66
 53,500 13.48 13.94 13.19 0 0 0
18/02/2022
13.48
 22,800 13.48 13.48 13.10 0 0 0
17/02/2022
13.48
 6,200 13.29 13.48 13.10 0 0 0
16/02/2022
13.29
 20,300 13.66 13.66 13.29 0 0 0
15/02/2022
13.66
 11,900 13.38 13.76 13.38 0 0 0
14/02/2022
13.38
 60,600 13.19 14.22 12.82 0 0 0
11/02/2022
13.19
 47,900 12.73 13.29 12.63 0 0 0
10/02/2022
12.73
 2,700 12.73 12.73 12.54 0 0 0
09/02/2022
12.73
 3,800 12.91 12.91 12.73 0 0 0
08/02/2022
12.91
 8,900 12.35 12.91 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |