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

28.80
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
(2024-08-19) 		0.10 0.34% 60,200 0 0
28.10
30.70
29.80
2 tháng
(2024-07-22) 		0.90 3.11% 73,100 0 0
28
30.70
29.80
3 tháng
(2024-06-20) 		0 0% 197,200 -400 -0.0
28
30.70
29.80
6 tháng
(2024-03-22) 		1.30 4.56% 342,300 -400 -0.0
27.80
38.20
29.80
12 tháng
(2023-09-25) 		2.50 9.16% 1,624,325 2,475,200 84.2
27.30
38.20
29.80
24 tháng
(2022-09-29) 		19.79 197.68% 7,112,701 2,476,600 84.2
7.70
38.20
29.80
36 tháng
(2021-10-04) 		19.79 197.68% 16,338,981 2,476,600 84.2
7.70
38.20
29.80
60 tháng
(2019-10-15) 		18.55 164.98% 17,131,622 2,476,600 84.2
7.06
38.20
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2023
27.60
 0 27.60 27.60 27.60 0 0 0
21/11/2023
28
 7,600 27.30 28 27.30 0 0 0
20/11/2023
27.50
 16,000 27.30 27.50 27.30 0 0 0
17/11/2023
27.40
 3,200 27.70 27.70 27.30 300 0 0.0
16/11/2023
27.60
 2,900 27.40 27.60 27.40 0 0 0
15/11/2023
27.70
 289,100 27.60 27.80 27.30 0 0 0
14/11/2023
27.60
 70,800 28 28 27.60 0 0 0
13/11/2023
28
 7,900 28.40 28.50 28 200 0 0.0
10/11/2023
29.30
 600 28.50 29.30 28.50 0 0 0
09/11/2023
29.30
 3,500 29 29.80 28.50 0 0 0
08/11/2023
30
 105 30 30 30 0 0 0
07/11/2023
29.80
 1,600 29.60 29.80 28.30 100 0 0.0
06/11/2023
30
 2,800 30.40 31 28.20 1,760,000 0 59.8
03/11/2023
30.90
 27,000 29.80 30.90 29.80 0 0 0
02/11/2023
29.80
 12,100 31 31 28.30 0 0 0
01/11/2023
31
 2,300 27.80 31 28.40 0 0 0
31/10/2023
27.80
 5,700 28.10 28.30 27.50 0 0 0
30/10/2023
28.10
 2,400 27.50 28.30 27.50 0 0 0
27/10/2023
27.50
 2,300 28 28 27.40 0 0 0
26/10/2023
28
 7,100 28 28 27.40 0 0 0
25/10/2023
28
 2,100 28.50 28.50 27.30 0 0 0
24/10/2023
28.50
 28,000 28 29.40 27.40 0 0 0
23/10/2023
28
 10,400 27.30 29.70 27.30 0 0 0
20/10/2023
27.30
 11,500 27.70 28.40 27.30 0 0 0
19/10/2023
27.70
 1,200 28 28.40 27.20 0 0 0
18/10/2023
28
 14,200 28.20 29.80 27.20 0 0 0
17/10/2023
28.20
 10,800 27.40 29.80 27.50 0 0 0
16/10/2023
27.40
 2,700 28 30 27.40 0 0 0
13/10/2023
28
 600 28.40 29.90 28 0 0 0
12/10/2023
28.40
 1,500 28.30 29.50 27.30 0 0 0
11/10/2023
28.30
 8,400 28 28.50 27.20 0 0 0
10/10/2023
28
 800 28 29.90 27.50 0 0 0
09/10/2023
28
 10,000 30 30 27.50 0 0 0
06/10/2023
30
 700 29.90 30 28.30 0 0 0
05/10/2023
29.90
 400 27.40 29.90 27.40 0 0 0
04/10/2023
27.40
 8,900 28 28 27 0 0 0
03/10/2023
28
 44,400 28.30 28.30 27.10 0 0 0
02/10/2023
28.30
 60,000 28 28.30 27.10 0 0 0
29/09/2023
28
 5,400 27.30 29.90 27 0 0 0
28/09/2023
27.30
 109,200 27.30 27.30 26.60 0 0 0
27/09/2023
27.30
 30,800 27.30 27.30 27 0 0 0
26/09/2023
27.30
 7,400 27.30 27.50 27 0 0 0
25/09/2023
27.30
 7,600 30.10 30.10 27 0 0 0
22/09/2023
30.10
 10,100 27.40 30.10 27 0 0 0
21/09/2023
27.40
 18,300 27.90 27.90 27.10 0 0 0
20/09/2023
27.90
 4,800 27.20 27.90 27.10 0 0 0
19/09/2023
27.20
 15,200 27.50 28 26.90 0 0 0
18/09/2023
27.50
 6,400 27.50 28 27 0 0 0
15/09/2023
27.50
 34,700 27.10 28 27 0 0 0
14/09/2023
27.10
 23,300 27.90 27.90 26.90 0 0 0
13/09/2023
27.90
 2,200 27.70 28 27.20 0 0 0
12/09/2023
27.70
 2,000 28.50 28.50 27.30 0 0 0
11/09/2023
28.50
 31,500 29.10 29.10 27.30 200 0 0.0
08/09/2023
29.10
 7,300 28.80 29.10 27.70 100 0 0.0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 3.75%
07/09/2023
28.80
 4,400 27.63 29.80 27.50 0 0 0
06/09/2023
27.63
 11,300 27.63 27.63 26.93 0 0 0
05/09/2023
27.63
 17,600 29.11 29.11 26.74 0 0 0
31/08/2023
29.11
 35,400 26.44 29.11 26.05 0 0 0
30/08/2023
26.44
 23,100 27.13 28.12 26.44 0 0 0
29/08/2023
27.13
 11,700 26.64 27.63 26.64 0 0 0
28/08/2023
26.64
 1,100 26.64 29.60 26.64 0 0 0
25/08/2023
26.64
 45,600 26.44 29.60 25.65 0 0 0
24/08/2023
26.44
 2,000 25.55 26.44 25.85 0 0 0
23/08/2023
25.55
 2,300 26.15 26.64 25.55 0 0 0
22/08/2023
26.15
 3,900 25.65 26.64 25.36 0 0 0
21/08/2023
25.65
 107,500 26.15 26.15 25.16 0 0 0
18/08/2023
26.15
 64,600 26.15 26.64 25.06 0 0 0
17/08/2023
26.15
 60,200 26.15 26.64 25.65 0 0 0
16/08/2023
26.15
 14,500 26.34 27.63 25.95 100 0 0.0
15/08/2023
26.34
 172,000 26.34 26.34 25.36 0 0 0
14/08/2023
26.34
 28,900 26.24 26.34 25.75 0 0 0
11/08/2023
26.24
 101,200 25.65 26.64 24.96 0 0 0
10/08/2023
25.65
 109,200 25.16 25.85 24.57 0 0 0
09/08/2023
25.16
 76,500 23.68 25.65 22.79 0 0 0
08/08/2023
23.68
 71,300 22.69 23.68 21.71 0 0 0
07/08/2023
22.69
 3,000 22.99 23.97 21.01 0 0 0
04/08/2023
22.99
 50,000 20.23 22.99 20.23 0 0 0
03/08/2023
20.23
 21,400 20.13 20.72 19.93 0 0 0
02/08/2023
20.13
 31,700 19.73 20.23 19.83 0 0 0
01/08/2023
19.73
 10,500 19.83 20.52 19.73 0 0 0
31/07/2023
19.83
 10,800 19.73 20.52 19.63 0 0 0
28/07/2023
19.73
 10,100 19.83 20.62 19.53 0 0 0
27/07/2023
19.83
 7,200 19.73 20.23 19.53 0 0 0
26/07/2023
19.73
 8,500 19.73 20.03 19.53 0 0 0
25/07/2023
19.73
 17,500 19.93 20.23 19.53 0 0 0
24/07/2023
19.93
 2,500 20.72 20.72 19.53 0 0 0
21/07/2023
20.72
 166,900 19.93 20.72 19.14 0 0 0
20/07/2023
19.93
 11,400 20.62 20.62 18.75 0 0 0
19/07/2023
20.62
 600 19.53 20.62 18.75 0 0 0
18/07/2023
19.53
 9,600 18.45 20.72 18.75 0 0 0
17/07/2023
18.45
 9,600 19.73 19.73 18.45 0 0 0
14/07/2023
19.73
 22,100 19.04 19.73 18.35 0 0 0
13/07/2023
19.04
 100 18.75 19.04 19.04 0 0 0
12/07/2023
18.75
 400 18.75 19.14 18.35 0 0 0
11/07/2023
18.75
 900 18.75 18.75 18.35 0 0 0
10/07/2023
18.75
 5,000 18.55 19.14 18.55 0 0 0
07/07/2023
18.55
 2,900 18.65 18.75 18.25 0 0 0
06/07/2023
18.65
 1,700 18.25 18.65 18.25 0 0 0
05/07/2023
18.25
 19,300 18.55 18.75 18.25 0 0 0
04/07/2023
18.55
 400 18.55 18.55 18.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |