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)
#101 12/12/2023
28.30
-0.20
 1,111 29 29 28.30 0 0 0
#102 11/12/2023
28.50
0
 5,700 29 29 28.10 0 0 0
#103 08/12/2023
28.50
-0.50
 1,700 28.50 28.50 28 0 0 0
#104 07/12/2023
29
0
 1,800 27.80 29 27.80 0 0 0
#105 06/12/2023
29
0
 1,900 29.70 29.70 28 0 0 0
#106 05/12/2023
29
0
 9,300 29 29 28 200 0 0.0
#107 04/12/2023
29
-0.30
 300 28.20 29 28.20 0 200 -0.0
#108 01/12/2023
29.30
0.40
 36,501 27.60 29.80 27.60 0 300 -0.0
#109 30/11/2023
28.90
1.10
 7,400 27.90 28.90 27.80 0 0 0
#110 29/11/2023
27.80
-1.70
 3,000 27.80 27.80 27.80 0 0 0
#111 28/11/2023
29.50
0.50
 100 29.50 29.50 29.50 0 0 0
#112 27/11/2023
29
-2
 501 29 29 29 0 0 0
#113 24/11/2023
31
3.50
 164,900 27.60 31 27.60 0 0 0
#114 23/11/2023
27.50
-0.10
 3,500 27.70 27.70 27.50 0 0 0
#115 22/11/2023
27.60
-0.40
 0 27.60 27.60 27.60 0 0 0
#116 21/11/2023
28
0.50
 7,600 27.30 28 27.30 0 0 0
#117 20/11/2023
27.50
0.10
 16,000 27.30 27.50 27.30 0 0 0
#118 17/11/2023
27.40
-0.20
 3,200 27.70 27.70 27.30 300 0 0.0
#119 16/11/2023
27.60
-0.10
 2,900 27.40 27.60 27.40 0 0 0
#120 15/11/2023
27.70
0.10
 289,100 27.60 27.80 27.30 0 0 0
#121 14/11/2023
27.60
-0.40
 70,800 28 28 27.60 0 0 0
#122 13/11/2023
28
-1.30
 7,900 28.40 28.50 28 200 0 0.0
#123 10/11/2023
29.30
0
 600 28.50 29.30 28.50 0 0 0
#124 09/11/2023
29.30
-0.70
 3,500 29 29.80 28.50 0 0 0
#125 08/11/2023
30
0.20
 105 30 30 30 0 0 0
#126 07/11/2023
29.80
-0.20
 1,600 29.60 29.80 28.30 100 0 0.0
#127 06/11/2023
30
-0.90
 2,800 30.40 31 28.20 1,760,000 0 59.8
#128 03/11/2023
30.90
1.10
 27,000 29.80 30.90 29.80 0 0 0
#129 02/11/2023
29.80
-1.20
 12,100 31 31 28.30 0 0 0
#130 01/11/2023
31
3.20
 2,300 27.80 31 28.40 0 0 0
#131 31/10/2023
27.80
-0.30
 5,700 28.10 28.30 27.50 0 0 0
#132 30/10/2023
28.10
0.60
 2,400 27.50 28.30 27.50 0 0 0
#133 27/10/2023
27.50
-0.50
 2,300 28 28 27.40 0 0 0
#134 26/10/2023
28
0
 7,100 28 28 27.40 0 0 0
#135 25/10/2023
28
-0.50
 2,100 28.50 28.50 27.30 0 0 0
#136 24/10/2023
28.50
0.50
 28,000 28 29.40 27.40 0 0 0
#137 23/10/2023
28
0.70
 10,400 27.30 29.70 27.30 0 0 0
#138 20/10/2023
27.30
-0.40
 11,500 27.70 28.40 27.30 0 0 0
#139 19/10/2023
27.70
-0.30
 1,200 28 28.40 27.20 0 0 0
#140 18/10/2023
28
-0.20
 14,200 28.20 29.80 27.20 0 0 0
#141 17/10/2023
28.20
0.80
 10,800 27.40 29.80 27.50 0 0 0
#142 16/10/2023
27.40
-0.60
 2,700 28 30 27.40 0 0 0
#143 13/10/2023
28
-0.40
 600 28.40 29.90 28 0 0 0
#144 12/10/2023
28.40
0.10
 1,500 28.30 29.50 27.30 0 0 0
#145 11/10/2023
28.30
0.30
 8,400 28 28.50 27.20 0 0 0
#146 10/10/2023
28
0
 800 28 29.90 27.50 0 0 0
#147 09/10/2023
28
-2
 10,000 30 30 27.50 0 0 0
#148 06/10/2023
30
0.10
 700 29.90 30 28.30 0 0 0
#149 05/10/2023
29.90
2.50
 400 27.40 29.90 27.40 0 0 0
#150 04/10/2023
27.40
-0.60
 8,900 28 28 27 0 0 0
#151 03/10/2023
28
-0.30
 44,400 28.30 28.30 27.10 0 0 0
#152 02/10/2023
28.30
0.30
 60,000 28 28.30 27.10 0 0 0
#153 29/09/2023
28
0.70
 5,400 27.30 29.90 27 0 0 0
#154 28/09/2023
27.30
0
 109,200 27.30 27.30 26.60 0 0 0
#155 27/09/2023
27.30
0
 30,800 27.30 27.30 27 0 0 0
#156 26/09/2023
27.30
0
 7,400 27.30 27.50 27 0 0 0
#157 25/09/2023
27.30
-2.80
 7,600 30.10 30.10 27 0 0 0
#158 22/09/2023
30.10
2.70
 10,100 27.40 30.10 27 0 0 0
#159 21/09/2023
27.40
-0.50
 18,300 27.90 27.90 27.10 0 0 0
#160 20/09/2023
27.90
0.70
 4,800 27.20 27.90 27.10 0 0 0
#161 19/09/2023
27.20
-0.30
 15,200 27.50 28 26.90 0 0 0
#162 18/09/2023
27.50
0
 6,400 27.50 28 27 0 0 0
#163 15/09/2023
27.50
0.40
 34,700 27.10 28 27 0 0 0
#164 14/09/2023
27.10
-0.80
 23,300 27.90 27.90 26.90 0 0 0
#165 13/09/2023
27.90
0.20
 2,200 27.70 28 27.20 0 0 0
#166 12/09/2023
27.70
-0.80
 2,000 28.50 28.50 27.30 0 0 0
#167 11/09/2023
28.50
-0.60
 31,500 29.10 29.10 27.30 200 0 0.0
#168 08/09/2023
29.10
0.30
 7,300 28.80 29.10 27.70 100 0 0.0
#169 07/09/2023
28.80
1.18
 4,400 27.63 29.80 27.50 0 0 0
#170 06/09/2023
27.63
0
 11,300 27.63 27.63 26.93 0 0 0
#171 05/09/2023
27.63
-1.48
 17,600 29.11 29.11 26.74 0 0 0
#172 31/08/2023
29.11
2.66
 35,400 26.44 29.11 26.05 0 0 0
#173 30/08/2023
26.44
-0.69
 23,100 27.13 28.12 26.44 0 0 0
#174 29/08/2023
27.13
0.49
 11,700 26.64 27.63 26.64 0 0 0
#175 28/08/2023
26.64
0
 1,100 26.64 29.60 26.64 0 0 0
#176 25/08/2023
26.64
0.20
 45,600 26.44 29.60 25.65 0 0 0
#177 24/08/2023
26.44
0.89
 2,000 25.55 26.44 25.85 0 0 0
#178 23/08/2023
25.55
-0.59
 2,300 26.15 26.64 25.55 0 0 0
#179 22/08/2023
26.15
0.49
 3,900 25.65 26.64 25.36 0 0 0
#180 21/08/2023
25.65
-0.49
 107,500 26.15 26.15 25.16 0 0 0
#181 18/08/2023
26.15
0
 64,600 26.15 26.64 25.06 0 0 0
#182 17/08/2023
26.15
0
 60,200 26.15 26.64 25.65 0 0 0
#183 16/08/2023
26.15
-0.20
 14,500 26.34 27.63 25.95 100 0 0.0
#184 15/08/2023
26.34
0
 172,000 26.34 26.34 25.36 0 0 0
#185 14/08/2023
26.34
0.10
 28,900 26.24 26.34 25.75 0 0 0
#186 11/08/2023
26.24
0.59
 101,200 25.65 26.64 24.96 0 0 0
#187 10/08/2023
25.65
0.49
 109,200 25.16 25.85 24.57 0 0 0
#188 09/08/2023
25.16
1.48
 76,500 23.68 25.65 22.79 0 0 0
#189 08/08/2023
23.68
0.99
 71,300 22.69 23.68 21.71 0 0 0
#190 07/08/2023
22.69
-0.30
 3,000 22.99 23.97 21.01 0 0 0
#191 04/08/2023
22.99
2.76
 50,000 20.23 22.99 20.23 0 0 0
#192 03/08/2023
20.23
0.10
 21,400 20.13 20.72 19.93 0 0 0
#193 02/08/2023
20.13
0.39
 31,700 19.73 20.23 19.83 0 0 0
#194 01/08/2023
19.73
-0.10
 10,500 19.83 20.52 19.73 0 0 0
#195 31/07/2023
19.83
0.10
 10,800 19.73 20.52 19.63 0 0 0
#196 28/07/2023
19.73
-0.10
 10,100 19.83 20.62 19.53 0 0 0
#197 27/07/2023
19.83
0.10
 7,200 19.73 20.23 19.53 0 0 0
#198 26/07/2023
19.73
0
 8,500 19.73 20.03 19.53 0 0 0
#199 25/07/2023
19.73
-0.20
 17,500 19.93 20.23 19.53 0 0 0
#200 24/07/2023
19.93
-0.79
 2,500 20.72 20.72 19.53 0 0 0

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