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
(2024-04-22) 		2.10 7.39% 20,900 0 0
27.80
38.20
30.50
2 tháng
(2024-03-21) 		2 7.02% 92,200 0 0
27.80
38.20
30.50
3 tháng
(2024-02-20) 		1.50 5.17% 138,300 0 0
27.80
38.20
30.50
6 tháng
(2023-11-22) 		2.90 10.51% 530,520 715,000 24.3
27.50
38.20
30.50
12 tháng
(2023-05-26) 		12.05 65.32% 3,376,435 2,476,000 84.2
17.96
38.20
30.50
24 tháng
(2022-05-31) 		17.72 138.73% 7,367,922 2,477,000 84.2
7.70
38.20
30.50
36 tháng
(2021-06-07) 		21.32 232.37% 16,423,310 2,477,000 84.2
7.70
38.20
30.50
60 tháng
(2019-06-17) 		22.10 262.93% 16,915,123 2,477,000 84.2
7.06
38.20
30.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 21/07/2023
20.72
0.79
 166,900 19.93 20.72 19.14 0 0 0
#202 20/07/2023
19.93
-0.69
 11,400 20.62 20.62 18.75 0 0 0
#203 19/07/2023
20.62
1.09
 600 19.53 20.62 18.75 0 0 0
#204 18/07/2023
19.53
1.09
 9,600 18.45 20.72 18.75 0 0 0
#205 17/07/2023
18.45
-1.28
 9,600 19.73 19.73 18.45 0 0 0
#206 14/07/2023
19.73
0.69
 22,100 19.04 19.73 18.35 0 0 0
#207 13/07/2023
19.04
0.30
 100 18.75 19.04 19.04 0 0 0
#208 12/07/2023
18.75
0
 400 18.75 19.14 18.35 0 0 0
#209 11/07/2023
18.75
0
 900 18.75 18.75 18.35 0 0 0
#210 10/07/2023
18.75
0.20
 5,000 18.55 19.14 18.55 0 0 0
#211 07/07/2023
18.55
-0.10
 2,900 18.65 18.75 18.25 0 0 0
#212 06/07/2023
18.65
0.39
 1,700 18.25 18.65 18.25 0 0 0
#213 05/07/2023
18.25
-0.30
 19,300 18.55 18.75 18.25 0 0 0
#214 04/07/2023
18.55
0
 400 18.55 18.55 18.25 0 0 0
#215 03/07/2023
18.55
-0.10
 16,700 18.65 18.94 18.15 0 0 0
#216 30/06/2023
18.65
0.30
 7,700 18.35 18.75 18.25 0 0 0
#217 29/06/2023
18.35
0.10
 20,200 18.25 18.55 18.25 0 0 0
#218 28/06/2023
18.25
0.20
 7,700 18.06 18.65 18.15 0 0 0
#219 27/06/2023
18.06
-0.30
 7,600 18.35 18.55 17.86 0 0 0
#220 26/06/2023
18.35
0.20
 10,300 18.15 18.75 17.86 0 0 0
#221 23/06/2023
18.15
-0.20
 2,200 18.35 18.75 17.96 0 0 0
#222 22/06/2023
18.35
0.20
 19,500 18.15 20.52 18.15 0 0 0
#223 21/06/2023
18.15
0.10
 20,700 18.06 18.25 17.76 0 0 0
#224 20/06/2023
18.06
0
 20,801 18.06 18.06 17.86 0 0 0
#225 19/06/2023
18.06
0
 10,400 18.06 18.55 17.86 0 0 0
#226 16/06/2023
18.06
0
 55,700 18.06 18.06 17.76 0 0 0
#227 15/06/2023
18.06
0
 803 18.06 18.15 17.76 0 0 0
#228 14/06/2023
18.06
-0.10
 7,700 18.15 18.15 17.86 0 0 0
#229 13/06/2023
18.15
0
 8,500 18.15 18.15 17.86 0 0 0
#230 12/06/2023
18.15
0
 1,200 18.15 18.15 17.76 0 0 0
#231 09/06/2023
18.15
0
 10,900 18.15 18.25 17.76 0 0 0
#232 08/06/2023
18.15
0.10
 36,700 18.06 19.14 17.76 0 0 0
#233 07/06/2023
18.06
0
 55,100 18.06 18.06 17.76 0 0 0
#234 06/06/2023
18.06
-0.10
 19,005 18.15 18.15 17.86 0 0 0
#235 05/06/2023
18.15
0
 29,500 18.15 18.15 17.86 0 0 0
#236 02/06/2023
18.15
-0.10
 15,200 18.25 18.25 18.06 0 0 0
#237 01/06/2023
18.25
0
 44,800 18.25 18.35 18.06 0 0 0
#238 31/05/2023
18.25
-0.20
 700 18.45 18.45 18.25 0 0 0
#239 30/05/2023
18.45
0.49
 17,100 17.96 18.45 18.06 0 0 0
#240 29/05/2023
17.96
-0.49
 600 18.45 18.45 17.96 0 0 0
#241 26/05/2023
18.45
0.49
 12,401 17.96 18.75 17.96 0 0 0
#242 25/05/2023
17.96
-0.20
 28,000 18.15 18.25 17.96 0 0 0
#243 24/05/2023
18.15
-0.20
 17,100 18.35 18.65 18.15 0 0 0
#244 23/05/2023
18.35
0.30
 2,100 18.06 18.35 18.15 0 0 0
#245 22/05/2023
18.06
-0.20
 12,500 18.25 18.55 18.06 0 0 0
#246 19/05/2023
18.25
-0.39
 16,400 18.65 18.65 18.06 0 0 0
#247 18/05/2023
18.65
0.39
 35,600 18.25 18.75 18.06 0 0 0
#248 17/05/2023
18.25
0
 7,700 18.25 18.94 18.15 0 0 0
#249 16/05/2023
18.25
0.10
 5,900 18.15 18.65 18.15 0 0 0
#250 15/05/2023
18.15
-0.59
 22,900 18.75 18.75 18.06 0 0 0
#251 12/05/2023
18.75
0.20
 103,900 18.55 18.75 18.06 0 0 0
#252 11/05/2023
18.55
-0.20
 16,000 18.75 18.75 18.35 0 0 0
#253 10/05/2023
18.75
-0.20
 33,407 18.94 18.94 18.35 0 0 0
#254 09/05/2023
18.94
0.20
 66,000 18.75 19.04 18.55 0 0 0
#255 08/05/2023
18.75
-0.49
 8,705 19.24 19.24 18.65 0 0 0
#256 05/05/2023
19.24
0.49
 110,000 18.75 19.24 18.65 0 0 0
#257 04/05/2023
18.75
-0.59
 37,700 19.34 19.34 18.75 0 0 0
#258 28/04/2023
19.34
0.30
 39,100 19.04 19.34 18.75 0 0 0
#259 27/04/2023
19.04
0.20
 94,900 18.84 19.04 18.65 0 0 0
#260 26/04/2023
18.84
0.10
 62,200 18.75 18.84 18.45 0 0 0
#261 25/04/2023
18.75
0.30
 108,200 18.45 18.75 18.25 0 0 0
#262 24/04/2023
18.45
0.49
 72,205 17.96 18.55 17.86 0 0 0
#263 21/04/2023
17.96
0.39
 43,400 17.56 17.96 17.46 0 0 0
#264 20/04/2023
17.56
0.99
 28,700 16.58 17.56 16.87 0 0 0
#265 19/04/2023
16.58
0.10
 9,100 16.48 16.58 16.48 0 0 0
#266 18/04/2023
16.48
-0.10
 22,405 16.58 16.58 16.18 0 0 0
#267 17/04/2023
16.58
0.59
 21,700 15.98 16.58 16.08 0 0 0
#268 14/04/2023
15.98
0
 9,900 15.98 16.58 15.98 0 0 0
#269 13/04/2023
15.98
0
 14,800 15.98 16.08 15.88 0 0 0
#270 12/04/2023
15.98
-0.59
 20,105 16.58 16.58 15.88 0 0 0
#271 11/04/2023
16.58
0.69
 106,500 15.88 16.58 15.59 0 0 0
#272 10/04/2023
15.88
0.10
 14,600 15.79 15.88 15.69 0 0 0
#273 07/04/2023
15.79
-0.20
 11,300 15.98 15.98 15.59 0 0 0
#274 06/04/2023
15.98
0.39
 36,500 15.59 15.98 15.59 0 0 0
#275 05/04/2023
15.59
0.20
 60,200 15.39 15.59 15.29 0 0 0
#276 04/04/2023
15.39
0.30
 107,300 15.10 15.39 15.00 0 0 0
#277 03/04/2023
15.10
0.30
 11,500 14.80 15.10 14.90 0 0 0
#278 31/03/2023
14.80
-0.10
 2,100 14.90 14.90 14.80 0 0 0
#279 30/03/2023
14.90
0
 2,500 14.90 14.90 14.90 0 0 0
#280 29/03/2023
14.90
0
 6,000 14.90 14.90 14.80 0 0 0
#281 28/03/2023
14.90
0
 11,000 14.90 15.10 14.90 0 0 0
#282 27/03/2023
14.90
-0.10
 5,400 15.00 15.00 14.90 0 0 0
#283 24/03/2023
15.00
-0.10
 12,500 15.10 15.10 14.80 0 0 0
#284 23/03/2023
15.10
0
 0 15.10 15.10 15.00 0 0 0
#285 22/03/2023
15.10
0
 14,600 15.10 15.10 15.00 0 0 0
#286 21/03/2023
15.10
-0.10
 7,800 15.19 15.19 14.90 0 0 0
#287 20/03/2023
15.19
-0.10
 53,300 15.29 15.29 14.80 0 0 0
#288 17/03/2023
15.29
0.39
 25,900 14.90 15.29 14.80 0 0 0
#289 16/03/2023
14.90
0
 16,800 14.90 14.90 14.60 0 0 0
#290 15/03/2023
14.90
0.10
 6,800 14.80 15.00 14.60 0 0 0
#291 14/03/2023
14.80
-0.20
 2,900 15.00 15.00 14.70 1,000 0 0.0
#292 13/03/2023
15.00
0.20
 140,700 14.80 15.00 14.40 0 0 0
#293 10/03/2023
14.80
-0.20
 38,900 15.00 15.29 14.70 0 0 0
#294 09/03/2023
15.00
0
 23,400 15.00 15.19 14.80 0 0 0
#295 08/03/2023
15.00
-0.20
 32,100 15.19 15.19 15.00 0 0 0
#296 07/03/2023
15.19
0.20
 21,600 15.00 15.19 14.80 0 0 0
#297 06/03/2023
15.00
0.30
 41,300 14.70 15.10 14.70 0 0 0
#298 03/03/2023
14.70
0.99
 103,113 13.71 15.19 13.91 0 0 0
#299 02/03/2023
13.71
-0.39
 6,500 14.11 14.11 13.71 0 0 0
#300 01/03/2023
14.11
0.10
 55,600 14.01 14.11 13.71 0 0 0

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