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

53.40
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
(2026-02-23) 		0 0% 0 -100 -0.0
53.40
53.40
53.40
2 tháng
(2026-01-19) 		5.40 11.25% 16,200 -500 -0.0
40
53.40
53.40
3 tháng
(2025-12-18) 		11.40 27.14% 40,800 -500 -0.0
39
53.40
53.40
6 tháng
(2025-09-19) 		23.09 76.21% 285,300 -500 -0.0
29.82
53.40
53.40
12 tháng
(2025-03-24) 		24.07 82.08% 406,400 -500 -0.0
27.37
53.40
53.40
24 tháng
(2024-03-28) 		25.57 91.90% 1,007,839 -800 -0.0
26.68
53.40
53.40
36 tháng
(2023-04-03) 		38.92 268.67% 5,724,401 2,475,200 84.2
14.48
53.40
53.40
60 tháng
(2021-04-13) 		45.30 559.18% 17,374,652 2,476,200 84.2
7.38
53.40
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2021
10.04
 100 9.60 10.04 10.04 0 0 0
08/07/2021
9.60
 500 9.60 9.60 9.60 0 0 0
07/07/2021
9.60
 110 9.07 9.60 9.60 0 0 0
06/07/2021
9.07
 3,000 9.33 9.33 9.07 0 0 0
05/07/2021
9.33
 4,200 10.48 10.92 9.33 0 0 0
02/07/2021
10.48
 0 10.48 10.48 10.48 0 0 0
01/07/2021
10.48
 0 10.48 10.48 10.48 0 0 0
30/06/2021
10.48
 0 10.48 10.48 10.48 0 0 0
29/06/2021
10.48
 500 10.04 10.48 10.48 0 0 0
28/06/2021
10.04
 0 10.04 10.04 10.04 0 0 0
25/06/2021
10.04
 0 10.04 10.04 10.04 0 0 0
24/06/2021
10.04
 500 9.42 10.04 10.04 0 0 0
23/06/2021
9.42
 500 8.72 9.42 9.42 0 0 0
22/06/2021
8.72
 0 8.72 8.72 8.72 0 0 0
21/06/2021
8.72
 0 8.72 8.72 8.72 0 0 0
18/06/2021
8.72
 0 8.72 8.72 8.72 0 0 0
17/06/2021
8.72
 1,000 9.25 9.25 8.72 0 0 0
16/06/2021
9.25
 12,900 8.98 9.25 9.25 0 0 0
15/06/2021
8.98
 3,500 9.25 9.25 8.98 0 0 0
14/06/2021
9.25
 4,800 9.16 9.69 9.25 0 0 0
11/06/2021
9.16
 38,700 8.54 9.25 8.54 0 0 0
10/06/2021
8.54
 900 8.81 8.81 8.45 0 0 0
09/06/2021
8.81
 4,000 8.81 8.81 8.81 0 0 0
08/06/2021
8.81
 0 8.81 8.81 8.81 0 0 0
07/06/2021
8.81
 500 8.81 8.81 8.81 0 0 0
04/06/2021
8.81
 1,000 8.72 8.81 8.81 0 0 0
03/06/2021
8.72
 100 8.37 8.72 8.72 0 0 0
02/06/2021
8.37
 0 8.37 8.37 8.37 0 0 0
01/06/2021
8.37
 0 8.37 8.37 8.37 0 0 0
31/05/2021
8.37
 0 8.37 8.37 8.37 0 0 0
28/05/2021
8.37
 500 8.01 8.37 8.37 0 0 0
27/05/2021
8.01
 0 8.01 8.01 8.01 0 0 0
26/05/2021
8.01
 503 8.19 8.19 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |