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

30.50
2.30
(8.16%)
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
(2024-04-19) 		1.50 5.26% 19,100 0 0
27.80
38.20
30
2 tháng
(2024-03-19) 		1.60 5.63% 91,200 0 0
27.80
38.20
30
3 tháng
(2024-02-19) 		-0.40 -1.32% 141,500 0 0
27.80
38.20
30
6 tháng
(2023-11-20) 		2.50 9.09% 547,220 715,000 24.3
27.50
38.20
30
12 tháng
(2023-05-24) 		11.85 65.26% 3,414,635 2,476,000 84.2
17.96
38.20
30
24 tháng
(2022-05-30) 		17.13 133.08% 7,361,322 2,477,000 84.2
7.70
38.20
30
36 tháng
(2021-06-03) 		20.92 230.22% 16,417,510 2,477,000 84.2
7.70
38.20
30
60 tháng
(2019-06-14) 		21.60 256.98% 16,908,223 2,477,000 84.2
7.06
38.20
30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1601 11/12/2017
8.09
0
 500 8.09 8.09 8.09 0 0 0
#1602 08/12/2017
8.09
-0.40
 14,000 8.49 8.89 8.09 0 0 0
#1603 07/12/2017
8.49
0.40
 1,700 8.09 8.49 8.09 0 0 0
#1604 06/12/2017
8.09
0.08
 2,700 8.00 8.09 8.09 0 0 0
#1605 05/12/2017
8.00
-0.08
 13,000 8.09 8.09 8.00 0 0 0
#1606 04/12/2017
8.09
0.81
 100 7.28 8.09 8.09 0 0 0
#1607 01/12/2017
7.28
0
 200 7.28 7.28 6.87 0 0 0
#1608 30/11/2017
7.28
0
 1,700 7.28 7.28 7.28 0 0 0
#1609 29/11/2017
7.28
-0.08
 2,500 7.36 7.36 7.28 0 0 0
#1610 28/11/2017
7.36
0
 0 7.36 7.36 7.36 0 0 0
#1611 27/11/2017
7.36
-0.08
 1,000 7.44 7.44 7.36 0 0 0
#1612 24/11/2017
7.44
0
 0 7.44 7.44 7.44 0 0 0
#1613 23/11/2017
7.44
0
 0 7.44 7.44 7.44 0 0 0
#1614 22/11/2017
7.44
0
 2,100 7.44 7.44 7.44 0 0 0
#1615 21/11/2017
7.44
0.32
 0 7.12 7.44 7.44 0 0 0
#1616 20/11/2017
7.12
0
 2,400 7.12 7.68 7.12 0 0 0
#1617 17/11/2017
7.12
0
 0 7.12 7.12 7.12 0 0 0
#1618 16/11/2017
7.12
0
 1,000 7.12 7.12 7.12 0 0 0
#1619 15/11/2017
7.12
0
 1,400 7.12 7.12 7.12 0 0 0
#1620 14/11/2017
7.12
0
 6,600 7.12 7.12 7.12 0 0 0
#1621 13/11/2017
7.12
0.65
 4,700 6.47 7.76 7.03 0 0 0
#1622 10/11/2017
6.47
-0.32
 4,900 6.79 7.20 6.47 0 0 0
#1623 09/11/2017
6.79
0.24
 0 6.55 6.79 6.79 0 0 0
#1624 08/11/2017
6.55
0.08
 1,500 6.47 6.87 6.55 0 0 0
#1625 07/11/2017
6.47
-1.13
 1,100 7.60 7.76 6.47 0 0 0
#1626 06/11/2017
7.60
0.32
 100 7.28 7.60 7.60 0 0 0
#1627 03/11/2017
7.28
0.32
 100 6.95 7.28 7.28 0 0 0
#1628 02/11/2017
6.95
-1.13
 100 8.09 8.09 6.95 0 0 0
#1629 01/11/2017
8.09
0
 0 8.09 8.09 8.09 0 0 0
#1630 31/10/2017
8.09
0.49
 100 7.60 8.09 8.09 0 0 0
#1631 30/10/2017
7.60
1.21
 100 6.39 7.60 7.60 0 0 0
#1632 27/10/2017
6.39
-0.24
 1,500 6.63 6.79 6.39 0 0 0
#1633 26/10/2017
6.63
0
 18,000 6.63 6.87 6.63 0 0 0
#1634 25/10/2017
6.63
-0.32
 2,000 6.95 6.95 5.90 0 0 0
#1635 24/10/2017
6.95
-0.08
 3,800 7.03 7.03 6.63 0 0 0
#1636 23/10/2017
7.03
-0.24
 2,900 7.28 7.28 6.47 0 0 0
#1637 20/10/2017
7.28
-0.16
 2,100 7.44 7.44 6.95 0 0 0
#1638 19/10/2017
7.44
0.08
 1,100 7.36 7.68 7.44 0 0 0
#1639 18/10/2017
7.36
0.16
 500 7.20 7.68 7.20 0 0 0
#1640 17/10/2017
7.20
0.89
 8,300 6.31 7.20 7.12 0 0 0
#1641 16/10/2017
6.31
-0.57
 17,200 6.87 6.87 6.06 0 0 0
#1642 13/10/2017
6.87
0
 2,200 6.87 6.87 5.90 0 0 0
#1643 12/10/2017
6.87
0.40
 100 6.47 6.87 6.87 0 0 0
#1644 11/10/2017
6.47
-0.08
 300 6.55 6.55 6.47 0 0 0
#1645 10/10/2017
6.55
0.24
 55,600 6.31 6.55 6.47 0 0 0
#1646 09/10/2017
6.31
-0.97
 1,100 7.28 7.28 6.31 0 0 0
#1647 06/10/2017
7.28
0.81
 700 6.47 7.28 6.06 0 0 0
#1648 05/10/2017
6.47
0
 2,500 6.47 6.47 6.47 0 0 0
#1649 04/10/2017
6.47
0
 2,000 6.47 6.47 6.47 0 0 0
#1650 03/10/2017
6.47
0
 0 6.47 6.47 6.47 0 0 0
#1651 02/10/2017
6.47
0
 1,000 6.47 6.47 6.47 0 0 0
#1652 29/09/2017
6.47
0
 200 6.47 6.47 6.47 0 0 0
#1653 28/09/2017
6.47
0.08
 2,000 6.39 6.47 6.47 0 0 0
#1654 27/09/2017
6.39
-0.49
 700 6.87 7.20 6.39 0 0 0
#1655 26/09/2017
6.87
0
 600 6.87 6.87 6.14 0 0 0
#1656 25/09/2017
6.87
0.73
 0 6.14 6.87 6.87 0 0 0
#1657 22/09/2017
6.14
-0.40
 200 6.55 7.52 6.14 0 0 0
#1658 21/09/2017
6.55
0
 0 6.55 6.55 6.55 0 0 0
#1659 20/09/2017
6.55
0
 0 6.55 6.55 6.55 0 0 0
#1660 19/09/2017
6.55
-0.32
 200 6.87 6.87 6.55 0 0 0
#1661 18/09/2017
6.87
0.81
 200 6.06 6.95 6.87 0 0 0
#1662 15/09/2017
6.06
-0.08
 4,100 6.14 6.39 6.06 0 0 0
#1663 14/09/2017
6.14
0.08
 22,100 6.06 6.47 6.06 0 0 0
#1664 13/09/2017
6.06
-0.49
 11,600 6.55 6.63 6.06 0 0 0
#1665 12/09/2017
6.55
0.08
 1,300 6.47 7.20 6.31 0 0 0
#1666 11/09/2017
6.47
0
 4,000 6.47 6.47 6.47 0 0 0
#1667 08/09/2017
6.47
-0.40
 1,100 6.87 6.87 6.47 0 0 0
#1668 07/09/2017
6.87
0
 0 6.87 6.87 6.87 0 0 0
#1669 06/09/2017
6.87
0.40
 1,500 6.47 6.87 6.87 0 0 0
#1670 05/09/2017
6.47
-0.40
 2,000 6.87 7.20 6.47 0 0 0
#1671 01/09/2017
6.87
0
 0 6.87 6.87 6.87 0 0 0
#1672 31/08/2017
6.87
0
 0 6.87 6.87 6.87 0 0 0
#1673 30/08/2017
6.87
0.32
 0 6.55 6.87 6.87 0 0 0
#1674 29/08/2017
6.55
0.08
 200 6.47 7.20 6.55 0 0 0
#1675 28/08/2017
6.47
0
 700 6.47 7.20 5.66 0 0 0
#1676 25/08/2017
6.47
0.74
 1,610 5.72 7.52 6.47 0 0 0
#1677 24/08/2017
5.72
-0.57
 1,100 6.29 6.29 5.72 0 0 0
#1678 23/08/2017
6.29
0
 900 6.29 7.20 6.29 0 0 0
#1679 22/08/2017
6.29
0
 100 6.29 6.29 6.29 0 0 0
#1680 21/08/2017
6.29
0
 300 6.29 6.29 5.44 0 0 0
#1681 18/08/2017
6.29
-0.07
 1,000 6.36 6.36 6.29 0 0 0
#1682 17/08/2017
6.36
0
 100 6.36 6.36 6.36 0 0 0
#1683 16/08/2017
6.36
0.14
 100 6.21 6.36 6.36 0 0 0
#1684 15/08/2017
6.21
0
 600 6.21 6.21 6.00 0 0 0
#1685 14/08/2017
6.21
-0.49
 2,600 6.71 6.71 6.21 0 0 0
#1686 11/08/2017
6.71
0.78
 700 5.93 6.71 5.08 0 0 0
#1687 10/08/2017
5.93
-0.78
 600 6.71 6.71 5.93 0 0 0
#1688 09/08/2017
6.71
0
 0 6.71 6.71 6.71 0 0 0
#1689 08/08/2017
6.71
-0.14
 100 6.85 6.85 6.71 0 0 0
#1690 07/08/2017
6.85
0.85
 700 6.00 6.85 6.07 0 0 0
#1691 04/08/2017
6.00
-0.28
 2,600 6.29 6.92 6.00 0 0 0
#1692 03/08/2017
6.29
0
 0 6.29 6.29 6.29 0 0 0
#1693 02/08/2017
6.29
-0.71
 2,100 6.99 6.99 6.29 0 0 0
#1694 01/08/2017
6.99
0.07
 0 6.92 6.99 6.99 0 0 0
#1695 31/07/2017
6.92
-0.07
 1,300 6.99 6.99 6.92 0 0 0
#1696 28/07/2017
6.99
0
 0 6.99 6.99 6.99 0 0 0
#1697 27/07/2017
6.99
0.35
 100 6.64 6.99 6.99 0 0 0
#1698 26/07/2017
6.64
0.49
 8,000 6.14 7.06 5.37 0 0 0
#1699 25/07/2017
6.14
0.85
 4,100 5.30 6.14 6.07 0 0 0
#1700 24/07/2017
5.30
-1.20
 10,500 6.50 6.50 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc