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

49
0
(0%)
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
(2026-08-24) 		-0.20 -0.41% 6,300 0 0
43.50
50.90
49
2 tháng
(2026-07-23) 		5.60 12.90% 58,600 0 0
40
50.90
49
3 tháng
(2026-06-23) 		6 13.95% 89,300 0 0
40
51.70
49
6 tháng
(2026-03-25) 		-4.40 -8.24% 159,300 0 0
40
58.10
49
12 tháng
(2025-09-26) 		15.76 47.42% 439,300 0 0
31
58.10
49
24 tháng
(2024-10-01) 		17.72 56.63% 766,045 0 0
27.37
58.10
49
36 tháng
(2023-10-09) 		22.13 82.38% 2,166,317 0 0
12.95
58.10
49
60 tháng
(2021-10-18) 		39.30 405.30% 17,089,757 0 0
7.38
58.10
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
26.39
 3,500 26.58 26.58 26.39 0 0 0
22/11/2023
26.48
 0 26.48 26.48 26.48 0 0 0
21/11/2023
26.87
 7,600 26.20 26.87 26.20 0 0 0
20/11/2023
26.39
 16,000 26.20 26.39 26.20 0 0 0
17/11/2023
26.29
 3,200 26.58 26.58 26.20 0 0 0
16/11/2023
26.48
 2,900 26.29 26.48 26.29 0 0 0
15/11/2023
26.58
 289,100 26.48 26.68 26.20 0 0 0
14/11/2023
26.48
 70,800 26.87 26.87 26.48 0 0 0
13/11/2023
26.87
 7,900 27.25 27.35 26.87 0 0 0
10/11/2023
28.11
 600 27.35 28.11 27.35 0 0 0
09/11/2023
28.11
 3,500 27.83 28.59 27.35 0 0 0
08/11/2023
28.79
 105 28.79 28.79 28.79 0 0 0
07/11/2023
18.23
 900 18.23 18.23 17.85 0 0 0
06/11/2023
28.79
 2,800 29.17 29.75 27.06 0 0 0
03/11/2023
29.65
 27,000 28.59 29.65 28.59 0 0 0
02/11/2023
28.59
 12,100 27.35 28.79 27.16 0 0 0
01/11/2023
29.75
 2,310 27.25 29.75 27.25 0 0 0
31/10/2023
26.68
 5,700 26.39 27.16 26.39 0 0 0
30/10/2023
26.96
 2,400 27.16 27.16 26.39 0 0 0
27/10/2023
48.84
 0 48.84 48.84 48.84 0 0 0
26/10/2023
26.87
 7,100 26.87 26.87 26.29 0 0 0
25/10/2023
26.87
 2,100 27.25 27.25 26.20 0 0 0
24/10/2023
27.35
 28,000 26.87 28.21 26.29 0 0 0
23/10/2023
26.87
 10,400 26.87 28.50 26.20 0 0 0
20/10/2023
26.20
 11,500 27.25 27.25 26.20 0 0 0
19/10/2023
26.58
 1,200 27.25 27.25 26.10 0 0 0
18/10/2023
26.87
 14,200 27.35 28.59 26.10 0 0 0
17/10/2023
27.06
 10,800 28.59 28.59 26.39 0 0 0
16/10/2023
26.29
 2,701 28.31 28.79 26.29 0 0 0
13/10/2023
26.87
 600 27.35 28.69 26.87 0 0 0
12/10/2023
27.25
 1,500 28.31 28.31 26.20 0 0 0
11/10/2023
27.16
 8,410 27.35 27.35 26.10 0 0 0
10/10/2023
26.87
 800 28.69 28.69 26.39 0 0 0
09/10/2023
26.87
 10,000 28.79 28.79 26.39 0 0 0
06/10/2023
28.79
 700 27.16 28.79 27.16 0 0 0
05/10/2023
28.69
 400 26.29 28.69 26.29 0 0 0
04/10/2023
26.29
 8,900 26.20 26.87 25.91 0 0 0
03/10/2023
26.87
 44,400 26.00 26.87 26.00 0 0 0
02/10/2023
27.16
 60,000 27.16 27.16 26.00 0 0 0
29/09/2023
26.87
 5,400 26.87 28.69 25.91 0 0 0
28/09/2023
26.20
 109,201 25.62 26.20 25.52 0 0 0
27/09/2023
26.20
 30,800 26.00 26.20 25.91 0 0 0
26/09/2023
26.20
 7,402 25.91 26.39 25.91 0 0 0
25/09/2023
26.20
 7,601 27.83 27.83 25.91 0 0 0
22/09/2023
28.88
 10,100 26.87 28.88 25.91 0 0 0
21/09/2023
26.29
 18,300 26.58 26.58 26.00 0 0 0
20/09/2023
26.77
 4,800 26.39 26.77 26.00 0 0 0
19/09/2023
48.84
 0 48.84 48.84 48.84 0 0 0
18/09/2023
26.39
 6,403 26.39 26.87 25.91 0 0 0
15/09/2023
48.84
 0 48.84 48.84 48.84 0 0 0
14/09/2023
26.00
 23,300 26.00 26.39 25.81 0 0 0
13/09/2023
26.77
 2,200 26.10 26.87 26.10 0 0 0
12/09/2023
26.58
 2,000 27.35 27.35 26.20 0 0 0
11/09/2023
27.35
 31,502 26.48 27.35 26.20 0 0 0
08/09/2023
27.92
 7,300 26.58 27.92 26.58 0 0 0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 3.75%
07/09/2023
27.63
 4,500 27.35 28.59 26.39 0 0 0
06/09/2023
26.51
 11,300 26.03 26.51 25.84 0 0 0
05/09/2023
26.51
 17,620 26.98 26.98 25.66 0 0 0
31/08/2023
27.93
 35,400 25.66 27.93 24.99 0 0 0
30/08/2023
25.37
 23,101 26.51 26.98 25.37 0 0 0
29/08/2023
26.03
 11,700 26.51 26.51 25.56 0 0 0
28/08/2023
25.56
 1,101 26.51 28.40 25.56 0 0 0
25/08/2023
48.19
 0 48.19 48.19 48.19 0 0 0
24/08/2023
25.37
 2,000 24.80 25.37 24.80 0 0 0
23/08/2023
24.52
 2,300 25.56 25.56 24.52 0 0 0
22/08/2023
25.09
 3,900 25.56 25.56 24.33 0 0 0
21/08/2023
24.61
 107,500 24.14 25.09 24.14 0 0 0
18/08/2023
25.09
 64,600 24.61 25.56 24.05 0 0 0
17/08/2023
25.09
 60,200 24.61 25.56 24.61 0 0 0
16/08/2023
25.09
 14,500 25.56 26.51 24.90 0 0 0
15/08/2023
25.28
 172,000 24.71 25.28 24.33 0 0 0
14/08/2023
25.28
 28,900 24.99 25.28 24.71 0 0 0
11/08/2023
25.18
 101,217 23.95 25.56 23.95 0 0 0
10/08/2023
24.61
 109,201 24.14 24.80 23.57 0 0 0
09/08/2023
24.14
 76,522 24.61 24.61 21.87 0 0 0
08/08/2023
22.72
 71,301 22.25 22.72 20.83 0 0 0
07/08/2023
21.77
 3,000 23.00 23.00 20.16 0 0 0
04/08/2023
22.06
 50,000 19.41 22.06 19.41 0 0 0
03/08/2023
19.41
 21,400 19.88 19.88 19.12 0 0 0
02/08/2023
14.20
 4,600 13.54 14.20 13.44 0 0 0
01/08/2023
13.16
 114,300 13.54 13.54 13.06 0 0 0
31/07/2023
19.03
 10,800 19.03 19.69 18.84 0 0 0
28/07/2023
18.93
 10,100 19.79 19.79 18.74 0 0 0
27/07/2023
48.19
 0 48.19 48.19 48.19 0 0 0
26/07/2023
18.93
 8,500 18.74 19.22 18.74 0 0 0
25/07/2023
18.93
 17,500 19.41 19.41 18.74 0 0 0
24/07/2023
19.12
 2,500 19.41 19.41 18.74 0 0 0
21/07/2023
19.88
 166,900 19.12 19.88 18.37 0 0 0
20/07/2023
19.12
 11,400 19.79 19.79 17.99 0 0 0
19/07/2023
19.79
 600 17.99 19.79 17.99 0 0 0
18/07/2023
18.74
 9,600 19.88 19.88 17.99 0 0 0
17/07/2023
17.70
 9,600 18.84 18.84 17.70 0 0 0
14/07/2023
18.93
 22,100 18.37 18.93 17.61 0 0 0
13/07/2023
18.27
 100 18.27 18.27 18.27 0 0 0
12/07/2023
17.99
 400 18.37 18.37 17.61 0 0 0
11/07/2023
17.99
 900 17.99 17.99 17.61 0 0 0
10/07/2023
28.40
 700 26.79 28.40 26.79 0 0 0
07/07/2023
17.80
 2,900 17.99 17.99 17.51 0 0 0
06/07/2023
17.89
 1,700 17.89 17.89 17.51 0 0 0
05/07/2023
17.32
 20,700 17.99 17.99 17.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc