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

47.90
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
(2025-12-29) 		4.90 11.40% 16,700 0 0
43
53
47.90
2 tháng
(2025-11-28) 		8.70 22.19% 172,100 0 0
37
53
47.90
3 tháng
(2025-10-29) 		16.50 52.55% 228,800 0 0
31.40
53
47.90
6 tháng
(2025-07-31) 		17.11 55.55% 298,500 0 0
28.94
53
47.90
12 tháng
(2025-02-03) 		19.75 70.13% 448,800 0 0
27.37
53
47.90
24 tháng
(2024-02-07) 		16.23 51.27% 1,068,539 -800 -0.0
26.68
53
47.90
36 tháng
(2023-02-13) 		34.65 261.41% 6,480,814 2,476,700 84.2
13.16
53
47.90
60 tháng
(2021-02-22) 		38.30 399.07% 17,434,052 2,476,700 84.2
7.38
53
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
29.23
 32,613 28.25 29.23 28.15 0 0 0
12/11/2024
29.23
 0 29.23 29.23 29.23 0 0 0
11/11/2024
29.23
 0 29.23 29.23 29.23 0 0 0
08/11/2024
29.23
 100 29.23 29.23 29.23 0 0 0
07/11/2024
29.03
 300 29.13 29.13 28.06 0 0 0
06/11/2024
29.13
 10,100 28.15 29.13 28.15 0 0 0
05/11/2024
28.35
 2,000 28.35 28.35 28.35 0 0 0
04/11/2024
28.35
 200 28.35 28.35 28.35 0 0 0
01/11/2024
28.35
 5,100 28.35 28.35 28.35 0 0 0
31/10/2024
28.35
 5,500 28.15 28.35 28.15 0 0 0
30/10/2024
28.15
 1,000 28.25 28.25 28.15 0 0 0
29/10/2024
28.45
 300 28.06 28.45 28.06 0 0 0
28/10/2024
28.94
 0 28.94 28.94 28.94 0 0 0
25/10/2024
28.94
 300 28.94 28.94 28.94 0 0 0
24/10/2024
28.94
 100 28.94 28.94 28.94 0 0 0
23/10/2024
30.21
 1,188 28.84 30.21 28.84 0 0 0
22/10/2024
33.82
 200 33.82 33.82 33.82 0 0 0
21/10/2024
29.82
 100 29.82 29.82 29.82 0 0 0
18/10/2024
28.06
 2,100 29.23 31.77 28.06 0 0 0
17/10/2024
29.13
 5,200 29.03 29.13 27.96 0 0 0
16/10/2024
29.13
 200 27.96 29.13 27.96 0 0 0
15/10/2024
28.84
 1,800 27.96 28.84 27.96 0 0 0
14/10/2024
29.03
 0 29.03 29.03 29.03 0 0 0
11/10/2024
29.03
 0 29.03 29.03 29.03 0 0 0
10/10/2024
29.03
 100 29.03 29.03 29.03 0 0 0
09/10/2024
29.13
 800 28.06 29.13 27.96 0 0 0
08/10/2024
29.13
 0 29.13 29.13 29.13 0 0 0
07/10/2024
29.13
 100 29.13 29.13 29.13 0 0 0
04/10/2024
28.35
 300 29.33 29.33 28.25 0 0 0
03/10/2024
30.11
 6,300 28.35 30.11 28.35 0 0 0
02/10/2024
29.33
 200 31.28 31.28 29.33 0 0 0
01/10/2024
31.28
 900 28.25 31.28 28.25 100 0 0.0
30/09/2024
31.28
 10,000 30.79 34.12 30.79 0 0 0
27/09/2024
33.04
 8,200 29.23 33.04 29.23 0 0 0
26/09/2024
29.13
 300 29.23 29.23 27.86 0 0 0
25/09/2024
29.33
 5,700 27.86 29.33 27.86 0 0 0
24/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
24/09/2024
28.94
 500 29.33 29.33 27.86 0 0 0
23/09/2024
31.19
 37,700 27.54 31.19 27.35 0 0 0
20/09/2024
28.11
 8,100 28.79 28.79 27.44 0 0 0
19/09/2024
28.31
 3,800 28.69 28.69 27.35 0 0 0
18/09/2024
28.59
 12,500 28.79 28.79 27.44 0 0 0
17/09/2024
27.63
 2,000 27.35 27.63 27.35 0 0 0
16/09/2024
27.35
 1,000 27.35 27.35 27.35 0 0 0
13/09/2024
28.21
 1,900 27.25 28.21 27.25 0 0 0
12/09/2024
28.79
 0 28.79 28.79 28.79 0 0 0
11/09/2024
28.79
 0 28.79 28.79 28.79 0 0 0
10/09/2024
28.79
 0 28.79 28.79 28.79 0 0 0
09/09/2024
28.79
 100 28.79 28.79 28.79 0 0 0
06/09/2024
27.35
 2,900 28.69 28.79 27.35 0 0 0
05/09/2024
28.59
 1,700 26.87 28.69 26.87 0 0 0
04/09/2024
29.46
 0 29.46 29.46 29.46 0 0 0
30/08/2024
28.31
 2,900 28.79 31.38 27.35 0 0 0
29/08/2024
28.50
 1,700 27.35 28.50 27.35 0 0 0
28/08/2024
28.79
 100 28.79 28.79 28.79 0 0 0
27/08/2024
26.96
 300 28.59 28.59 26.96 0 0 0
26/08/2024
27.06
 200 27.73 27.73 27.06 0 0 0
23/08/2024
28.69
 4,500 26.96 28.69 26.96 0 0 0
22/08/2024
26.96
 0 26.96 26.96 26.96 0 0 0
21/08/2024
28.40
 28,000 26.96 28.79 26.96 0 0 0
20/08/2024
27.44
 0 27.44 27.44 27.44 0 0 0
19/08/2024
28.50
 400 27.16 28.50 26.96 0 0 0
16/08/2024
28.79
 100 28.79 28.79 28.79 0 0 0
15/08/2024
27.63
 0 27.63 27.63 27.63 0 0 0
14/08/2024
27.63
 100 27.63 27.63 27.63 0 0 0
13/08/2024
28.31
 100 28.31 28.31 28.31 0 0 0
12/08/2024
26.96
 200 28.69 28.69 26.96 0 0 0
09/08/2024
28.59
 0 28.59 28.59 28.59 0 0 0
08/08/2024
28.59
 0 28.59 28.59 28.59 0 0 0
07/08/2024
28.59
 0 28.59 28.59 28.59 0 0 0
06/08/2024
28.59
 0 28.59 28.59 28.59 0 0 0
05/08/2024
28.59
 100 28.59 28.59 28.59 0 0 0
02/08/2024
28.31
 100 28.31 28.31 28.31 0 0 0
01/08/2024
28.02
 0 28.02 28.02 28.02 0 0 0
31/07/2024
28.02
 0 28.02 28.02 28.02 0 0 0
30/07/2024
28.50
 300 27.06 28.50 27.06 0 0 0
29/07/2024
28.59
 1,000 26.96 28.59 26.87 0 0 0
26/07/2024
27.25
 5,700 27.25 27.25 27.16 0 0 0
25/07/2024
26.87
 3,000 26.87 26.87 26.87 0 0 0
24/07/2024
27.35
 1,201 26.87 27.35 26.87 0 0 0
23/07/2024
27.63
 900 27.06 27.63 27.06 0 0 0
22/07/2024
27.73
 100 27.73 27.73 27.73 0 0 0
19/07/2024
27.35
 0 27.35 27.35 27.35 0 0 0
18/07/2024
27.35
 0 27.35 27.35 27.35 0 0 0
17/07/2024
27.35
 100 27.35 27.35 27.35 0 100 -0.0
16/07/2024
27.35
 5,201 27.35 27.35 27.25 0 300 -0.0
15/07/2024
28.31
 3,000 28.31 28.31 28.31 0 0 0
12/07/2024
28.31
 32,000 27.83 28.31 27.83 0 0 0
11/07/2024
27.83
 600 26.87 27.83 26.87 0 0 0
10/07/2024
27.54
 1,800 27.54 28.11 27.54 0 0 0
09/07/2024
28.59
 20,000 28.59 28.59 28.59 0 0 0
08/07/2024
27.63
 200 27.63 27.63 27.63 0 0 0
05/07/2024
27.54
 2,006 27.54 27.54 27.54 0 0 0
04/07/2024
28.69
 100 28.69 28.69 28.69 0 0 0
03/07/2024
28.59
 2,200 27.63 28.59 27.44 0 0 0
02/07/2024
28.79
 7,200 27.63 28.79 27.44 0 0 0
01/07/2024
27.63
 1,500 27.63 27.63 27.63 0 0 0
28/06/2024
28.79
 25,500 27.92 28.79 27.92 0 0 0
27/06/2024
27.92
 0 27.92 27.92 27.92 0 0 0
26/06/2024
28.69
 700 27.63 28.69 27.63 0 0 0
25/06/2024
27.63
 1,600 27.63 27.63 27.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |