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

40
0.60
(1.52%)
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
(2025-11-05) 		8 24.24% 79,300 0 0
32.40
41
40
2 tháng
(2025-10-06) 		6.10 17.48% 123,200 0 0
31
41
40
3 tháng
(2025-09-08) 		8.35 25.57% 142,800 0 0
29.82
41
40
6 tháng
(2025-06-09) 		9.72 31.06% 227,100 0 0
27.37
41
40
12 tháng
(2024-12-10) 		11.18 37.51% 322,369 0 0
27.37
41
40
24 tháng
(2023-12-18) 		13.84 50.98% 1,066,145 715,000 24.3
26.68
41
40
36 tháng
(2022-12-21) 		32.01 355.88% 7,234,237 2,476,700 84.2
8.61
41
40
60 tháng
(2020-12-31) 		32.28 370.33% 17,391,452 2,476,700 84.2
7.38
41
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2021
8.81
 0 8.81 8.81 8.81 0 0 0
27/08/2021
8.81
 0 8.72 8.81 8.81 0 0 0
26/08/2021
8.72
 2,800 8.45 8.81 8.72 0 0 0
25/08/2021
8.45
 100 8.10 8.45 8.45 0 0 0
24/08/2021
8.10
 700 8.63 8.63 8.10 0 0 0
23/08/2021
8.63
 13,300 8.81 8.81 8.63 0 0 0
20/08/2021
8.81
 1,400 10.04 10.04 8.72 0 0 0
19/08/2021
10.04
 0 9.60 10.04 9.60 0 0 0
18/08/2021
9.60
 11 9.60 10.04 9.60 0 0 0
17/08/2021
9.60
 200 10.21 10.48 9.60 0 0 0
16/08/2021
10.21
 300 10.39 10.39 10.21 0 0 0
13/08/2021
10.39
 1,200 9.69 10.48 9.69 0 0 0
12/08/2021
9.69
 0 9.69 9.69 9.69 0 0 0
11/08/2021
9.69
 0 9.69 9.69 9.69 0 0 0
10/08/2021
9.69
 0 9.69 9.69 9.69 0 0 0
09/08/2021
9.69
 100 9.69 9.69 9.69 0 0 0
06/08/2021
9.69
 0 9.25 9.69 9.25 0 0 0
05/08/2021
9.25
 300 9.60 10.48 9.25 0 0 0
04/08/2021
9.60
 100 8.63 9.60 9.60 0 0 0
03/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
02/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
30/07/2021
8.63
 200 10.04 10.04 8.63 0 0 0
29/07/2021
10.04
 0 10.04 10.04 10.04 0 0 0
28/07/2021
10.04
 0 10.04 10.04 10.04 0 0 0
27/07/2021
10.04
 0 10.04 10.04 10.04 0 0 0
26/07/2021
10.04
 100 9.51 10.04 10.04 0 0 0
23/07/2021
9.51
 1,100 8.81 9.51 9.51 0 0 0
22/07/2021
8.81
 0 8.81 8.81 8.81 0 0 0
21/07/2021
8.81
 10,100 8.98 9.51 8.81 0 0 0
20/07/2021
8.98
 100 10.48 10.48 8.98 0 0 0
19/07/2021
10.48
 100 10.04 10.48 10.48 0 0 0
16/07/2021
10.04
 100 9.60 10.04 10.04 0 0 0
15/07/2021
9.60
 100 8.81 9.60 9.60 0 0 0
14/07/2021
8.81
 18,500 8.81 8.81 8.81 0 0 0
13/07/2021
8.81
 0 8.81 8.81 8.81 0 0 0
12/07/2021
8.81
 5,000 10.04 10.04 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |