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

43
-4.90
(-10.23%)
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
(2025-12-29) 		4.90 11.40% 16,700 0 0
43
53
47.90
2 tháng
(2025-11-28) 		8.70 22.19% 172,100 0 0
37
53
47.90
3 tháng
(2025-10-29) 		16.50 52.55% 228,800 0 0
31.40
53
47.90
6 tháng
(2025-07-31) 		17.11 55.55% 298,500 0 0
28.94
53
47.90
12 tháng
(2025-02-03) 		19.75 70.13% 448,800 0 0
27.37
53
47.90
24 tháng
(2024-02-07) 		16.23 51.27% 1,068,539 -800 -0.0
26.68
53
47.90
36 tháng
(2023-02-13) 		34.65 261.41% 6,480,814 2,476,700 84.2
13.16
53
47.90
60 tháng
(2021-02-22) 		38.30 399.07% 17,434,052 2,476,700 84.2
7.38
53
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
12.35
 8,000 11.98 13.27 12.35 0 0 0
19/01/2022
11.98
 11,400 11.98 11.98 11.71 0 0 0
18/01/2022
11.98
 32,200 12.44 12.44 11.89 0 0 0
17/01/2022
12.44
 20,600 13.17 13.72 12.44 0 0 0
14/01/2022
13.17
 7,100 13.17 13.17 12.35 0 0 0
13/01/2022
13.17
 36,700 12.90 14.09 12.81 0 0 0
12/01/2022
12.90
 75,600 13.91 13.91 11.98 0 0 0
11/01/2022
13.91
 51,700 13.72 14.00 13.63 0 0 0
10/01/2022
13.72
 43,000 13.81 14.00 13.54 0 0 0
07/01/2022
13.81
 70,100 13.81 14.00 13.63 0 0 0
06/01/2022
13.81
 57,200 13.81 13.91 13.27 0 0 0
05/01/2022
13.81
 40,500 14.00 14.18 13.45 0 0 0
04/01/2022
14.00
 59,100 13.08 14.09 12.99 0 0 0
31/12/2021
13.08
 31,200 12.72 13.27 12.81 0 0 0
30/12/2021
12.72
 22,100 12.99 12.99 12.53 0 0 0
29/12/2021
12.99
 59,800 12.62 13.17 12.26 0 0 0
28/12/2021
12.62
 47,900 12.72 12.72 12.44 0 0 0
27/12/2021
12.72
 23,900 12.62 12.81 12.62 0 0 0
24/12/2021
12.62
 33,700 12.62 12.81 12.35 0 0 0
23/12/2021
12.62
 70,400 12.81 12.81 12.35 0 0 0
22/12/2021
12.81
 118,500 13.17 13.27 12.35 0 0 0
21/12/2021
13.17
 112,200 14.18 14.18 12.99 0 0 0
20/12/2021
14.18
 21,400 14.36 14.36 13.91 0 0 0
17/12/2021
14.36
 48,200 14.64 15.00 14.09 0 0 0
16/12/2021
14.64
 38,700 14.55 15.55 14.36 0 0 0
15/12/2021
14.55
 44,300 14.73 14.73 14.45 0 0 0
14/12/2021
14.73
 38,800 15.09 15.09 14.64 0 0 0
13/12/2021
15.09
 70,600 14.73 15.46 14.55 0 0 0
10/12/2021
14.73
 48,800 14.64 15.00 14.55 0 0 0
09/12/2021
14.64
 36,700 14.55 14.64 14.36 0 0 0
08/12/2021
14.55
 63,900 14.36 14.73 13.91 0 0 0
07/12/2021
14.36
 160,117 14.36 15.28 13.72 0 0 0
06/12/2021
14.36
 148,700 15.74 15.92 14.36 0 0 0
03/12/2021
15.74
 104,500 16.74 16.74 15.74 0 0 0
02/12/2021
16.74
 120,900 17.56 17.56 16.47 0 0 0
01/12/2021
17.56
 215,000 16.38 18.30 16.47 0 0 0
30/11/2021
16.38
 235,800 15.46 17.11 15.46 0 0 0
29/11/2021
15.46
 108,417 15.64 15.74 15.00 0 0 0
26/11/2021
15.64
 99,200 15.74 15.83 15.37 0 0 0
25/11/2021
15.74
 98,200 15.55 15.92 15.19 0 0 0
24/11/2021
15.55
 260,000 15.55 16.01 15.28 0 0 0
23/11/2021
15.55
 182,100 15.37 16.38 15.28 0 0 0
22/11/2021
15.37
 432,000 16.56 16.65 15.19 0 0 0
19/11/2021
16.56
 294,317 17.75 17.84 16.01 0 0 0
18/11/2021
17.75
 282,500 15.74 18.57 15.09 0 0 0
17/11/2021
15.74
 312,800 16.65 17.38 15.37 0 0 0
16/11/2021
16.65
 1,211,800 14.55 16.65 14.18 0 0 0
15/11/2021
14.55
 304,200 12.81 14.55 13.91 0 0 0
12/11/2021
12.81
 99,917 11.34 12.81 11.25 0 0 0
11/11/2021
11.34
 115,400 10.06 11.34 10.06 0 0 0
10/11/2021
10.06
 17,500 9.79 10.34 9.70 0 0 0
09/11/2021
9.79
 49,417 10.43 10.52 9.42 0 0 0
08/11/2021
10.43
 5,100 10.70 10.70 10.06 0 0 0
05/11/2021
10.70
 6,201 10.70 10.80 9.97 0 0 0
04/11/2021
10.70
 4,800 10.43 10.89 10.70 0 0 0
03/11/2021
10.43
 74,316 10.06 11.16 9.88 0 0 0
02/11/2021
10.06
 18,900 9.70 10.06 9.70 0 0 0
01/11/2021
9.70
 6,900 9.70 9.88 9.61 0 0 0
29/10/2021
9.70
 6,500 9.70 9.79 9.70 0 0 0
28/10/2021
9.70
 12,200 9.88 9.88 9.61 0 0 0
27/10/2021
9.88
 18,700 9.97 9.97 9.51 0 0 0
26/10/2021
9.97
 12,100 9.42 10.06 9.88 0 0 0
25/10/2021
9.42
 7,300 9.79 9.79 9.42 0 0 0
22/10/2021
9.79
 7,100 9.51 9.79 9.33 0 0 0
21/10/2021
9.51
 0 9.51 9.51 9.51 0 0 0
20/10/2021
9.51
 2,300 9.33 9.88 9.33 0 0 0
19/10/2021
9.33
 1,000 9.70 9.70 9.33 0 0 0
18/10/2021
9.70
 0 9.70 9.70 9.70 0 0 0
15/10/2021
9.70
 1,400 9.70 9.70 9.70 0 0 0
14/10/2021
9.70
 6,100 9.61 9.88 9.70 0 0 0
13/10/2021
9.61
 0 9.70 9.61 9.70 0 0 0
12/10/2021
9.70
 10,600 9.79 9.79 9.42 0 0 0
11/10/2021
9.79
 1,100 9.33 9.88 9.79 0 0 0
08/10/2021
9.33
 4,900 9.24 9.42 9.33 0 0 0
07/10/2021
9.24
 14,500 9.61 9.88 9.24 0 0 0
06/10/2021
9.61
 100 9.51 9.61 9.61 0 0 0
05/10/2021
9.51
 1,300 9.61 9.61 9.33 0 0 0
04/10/2021
9.61
 0 9.61 9.61 9.61 0 0 0
01/10/2021
9.61
 6,100 9.51 9.61 9.33 0 0 0
30/09/2021
9.51
 16,000 9.42 9.61 9.24 0 0 0
29/09/2021
9.42
 2,400 9.42 9.42 9.24 0 0 0
28/09/2021
9.42
 10,400 9.42 9.42 9.24 0 0 0
27/09/2021
9.42
 9,600 10.52 10.52 9.24 0 0 0
24/09/2021
10.52
 7,300 10.61 10.98 10.52 0 0 0
23/09/2021
10.61
 71,000 10.52 10.70 9.88 0 0 0
22/09/2021
10.52
 38,800 9.97 10.52 9.61 0 0 0
21/09/2021
9.97
 5,400 8.97 9.97 9.42 0 0 0
20/09/2021
8.97
 100 8.87 8.97 8.97 0 0 0
17/09/2021
8.87
 5,000 9.24 9.24 8.69 0 0 0
16/09/2021
9.24
 0 9.33 9.24 9.24 0 0 0
15/09/2021
9.33
 4,000 8.97 9.33 9.06 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 3.9%
14/09/2021
8.97
 3,500 9.16 9.16 8.97 0 0 0
13/09/2021
9.16
 0 9.25 9.16 9.25 0 0 0
10/09/2021
9.25
 4,105 8.81 9.25 8.81 0 0 0
09/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
08/09/2021
8.81
 203 8.81 8.81 8.81 0 0 0
07/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
06/09/2021
8.81
 300 8.81 8.81 8.81 0 0 0
01/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
31/08/2021
8.81
 20,300 8.81 8.81 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |