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

29.50
0.70
(2.43%)
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)
04/07/2023
18.55
 400 18.55 18.55 18.25 0 0 0
03/07/2023
18.55
 16,700 18.65 18.94 18.15 0 0 0
30/06/2023
18.65
 7,700 18.35 18.75 18.25 0 0 0
29/06/2023
18.35
 20,200 18.25 18.55 18.25 0 0 0
28/06/2023
18.25
 7,700 18.05 18.65 18.15 0 0 0
27/06/2023
18.05
 7,600 18.35 18.55 17.86 0 0 0
26/06/2023
18.35
 10,300 18.15 18.75 17.86 0 0 0
23/06/2023
18.15
 2,200 18.35 18.75 17.96 0 0 0
22/06/2023
18.35
 19,500 18.15 20.52 18.15 0 0 0
21/06/2023
18.15
 20,700 18.05 18.25 17.76 0 0 0
20/06/2023
18.05
 20,801 18.05 18.05 17.86 0 0 0
19/06/2023
18.05
 10,400 18.05 18.55 17.86 0 0 0
16/06/2023
18.05
 55,700 18.05 18.05 17.76 0 0 0
15/06/2023
18.05
 803 18.05 18.15 17.76 0 0 0
14/06/2023
18.05
 7,700 18.15 18.15 17.86 0 0 0
13/06/2023
18.15
 8,500 18.15 18.15 17.86 0 0 0
12/06/2023
18.15
 1,200 18.15 18.15 17.76 0 0 0
09/06/2023
18.15
 10,900 18.15 18.25 17.76 0 0 0
08/06/2023
18.15
 36,700 18.05 19.14 17.76 0 0 0
07/06/2023
18.05
 55,100 18.05 18.05 17.76 0 0 0
06/06/2023
18.05
 19,005 18.15 18.15 17.86 0 0 0
05/06/2023
18.15
 29,500 18.15 18.15 17.86 0 0 0
02/06/2023
18.15
 15,200 18.25 18.25 18.05 0 0 0
01/06/2023
18.25
 44,800 18.25 18.35 18.05 0 0 0
31/05/2023
18.25
 700 18.45 18.45 18.25 0 0 0
30/05/2023
18.45
 17,100 17.96 18.45 18.05 0 0 0
29/05/2023
17.96
 600 18.45 18.45 17.96 0 0 0
26/05/2023
18.45
 12,401 17.96 18.75 17.96 0 0 0
25/05/2023
17.96
 28,000 18.15 18.25 17.96 0 0 0
24/05/2023
18.15
 17,100 18.35 18.65 18.15 0 0 0
23/05/2023
18.35
 2,100 18.05 18.35 18.15 0 0 0
22/05/2023
18.05
 12,500 18.25 18.55 18.05 0 0 0
19/05/2023
18.25
 16,400 18.65 18.65 18.05 0 0 0
18/05/2023
18.65
 35,600 18.25 18.75 18.05 0 0 0
17/05/2023
18.25
 7,700 18.25 18.94 18.15 0 0 0
16/05/2023
18.25
 5,900 18.15 18.65 18.15 0 0 0
15/05/2023
18.15
 22,900 18.75 18.75 18.05 0 0 0
12/05/2023
18.75
 103,900 18.55 18.75 18.05 0 0 0
11/05/2023
18.55
 16,000 18.75 18.75 18.35 0 0 0
10/05/2023
18.75
 33,407 18.94 18.94 18.35 0 0 0
09/05/2023
18.94
 66,000 18.75 19.04 18.55 0 0 0
08/05/2023
18.75
 8,705 19.24 19.24 18.65 0 0 0
05/05/2023
19.24
 110,000 18.75 19.24 18.65 0 0 0
04/05/2023
18.75
 37,700 19.34 19.34 18.75 0 0 0
28/04/2023
19.34
 39,100 19.04 19.34 18.75 0 0 0
27/04/2023
19.04
 94,900 18.84 19.04 18.65 0 0 0
26/04/2023
18.84
 62,200 18.75 18.84 18.45 0 0 0
25/04/2023
18.75
 108,200 18.45 18.75 18.25 0 0 0
24/04/2023
18.45
 72,205 17.96 18.55 17.86 0 0 0
21/04/2023
17.96
 43,400 17.56 17.96 17.46 0 0 0
20/04/2023
17.56
 28,700 16.58 17.56 16.87 0 0 0
19/04/2023
16.58
 9,100 16.48 16.58 16.48 0 0 0
18/04/2023
16.48
 22,405 16.58 16.58 16.18 0 0 0
17/04/2023
16.58
 21,700 15.98 16.58 16.08 0 0 0
14/04/2023
15.98
 9,900 15.98 16.58 15.98 0 0 0
13/04/2023
15.98
 14,800 15.98 16.08 15.88 0 0 0
12/04/2023
15.98
 20,105 16.58 16.58 15.88 0 0 0
11/04/2023
16.58
 106,500 15.88 16.58 15.59 0 0 0
10/04/2023
15.88
 14,600 15.79 15.88 15.69 0 0 0
07/04/2023
15.79
 11,300 15.98 15.98 15.59 0 0 0
06/04/2023
15.98
 36,500 15.59 15.98 15.59 0 0 0
05/04/2023
15.59
 60,200 15.39 15.59 15.29 0 0 0
04/04/2023
15.39
 107,300 15.10 15.39 15.00 0 0 0
03/04/2023
15.10
 11,500 14.80 15.10 14.90 0 0 0
31/03/2023
14.80
 2,100 14.90 14.90 14.80 0 0 0
30/03/2023
14.90
 2,500 14.90 14.90 14.90 0 0 0
29/03/2023
14.90
 6,000 14.90 14.90 14.80 0 0 0
28/03/2023
14.90
 11,000 14.90 15.10 14.90 0 0 0
27/03/2023
14.90
 5,400 15.00 15.00 14.90 0 0 0
24/03/2023
15.00
 12,500 15.10 15.10 14.80 0 0 0
23/03/2023
15.10
 0 15.10 15.10 15.00 0 0 0
22/03/2023
15.10
 14,600 15.10 15.10 15.00 0 0 0
21/03/2023
15.10
 7,800 15.19 15.19 14.90 0 0 0
20/03/2023
15.19
 53,300 15.29 15.29 14.80 0 0 0
17/03/2023
15.29
 25,900 14.90 15.29 14.80 0 0 0
16/03/2023
14.90
 16,800 14.90 14.90 14.60 0 0 0
15/03/2023
14.90
 6,800 14.80 15.00 14.60 0 0 0
14/03/2023
14.80
 2,900 15.00 15.00 14.70 1,000 0 0.0
13/03/2023
15.00
 140,700 14.80 15.00 14.40 0 0 0
10/03/2023
14.80
 38,900 15.00 15.29 14.70 0 0 0
09/03/2023
15.00
 23,400 15.00 15.19 14.80 0 0 0
08/03/2023
15.00
 32,100 15.19 15.19 15.00 0 0 0
07/03/2023
15.19
 21,600 15.00 15.19 14.80 0 0 0
06/03/2023
15.00
 41,300 14.70 15.10 14.70 0 0 0
03/03/2023
14.70
 103,113 13.71 15.19 13.91 0 0 0
02/03/2023
13.71
 6,500 14.11 14.11 13.71 0 0 0
01/03/2023
14.11
 55,600 14.01 14.11 13.71 0 0 0
28/02/2023
14.01
 25,200 13.91 14.21 13.81 0 0 0
27/02/2023
13.91
 800 14.01 14.01 13.81 0 0 0
24/02/2023
14.01
 16,000 14.11 14.11 13.81 0 0 0
23/02/2023
14.11
 31,200 14.01 14.70 13.81 0 0 0
22/02/2023
14.01
 0 13.91 14.01 14.01 0 0 0
21/02/2023
13.91
 600 14.01 14.01 13.91 0 0 0
20/02/2023
14.01
 11,100 13.81 14.31 13.91 0 0 0
16/02/2023
13.81
 1,300 13.81 15.29 13.81 0 0 0
15/02/2023
13.81
 11,300 14.21 14.21 13.81 0 0 0
14/02/2023
14.21
 400 13.81 14.80 13.71 0 0 0
13/02/2023
13.81
 42,700 13.91 15.39 13.81 0 0 0
10/02/2023
13.91
 33,900 14.01 14.21 13.91 0 0 0
09/02/2023
14.01
 4,200 14.80 14.80 14.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |