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)
17/10/2023
27.06
 10,800 26.29 28.59 26.39 0 0 0
16/10/2023
26.29
 2,700 26.87 28.79 26.29 0 0 0
13/10/2023
26.87
 600 27.25 28.69 26.87 0 0 0
12/10/2023
27.25
 1,500 27.16 28.31 26.20 0 0 0
11/10/2023
27.16
 8,400 26.87 27.35 26.10 0 0 0
10/10/2023
26.87
 800 26.87 28.69 26.39 0 0 0
09/10/2023
26.87
 10,000 28.79 28.79 26.39 0 0 0
06/10/2023
28.79
 700 28.69 28.79 27.16 0 0 0
05/10/2023
28.69
 400 26.29 28.69 26.29 0 0 0
04/10/2023
26.29
 8,900 26.87 26.87 25.91 0 0 0
03/10/2023
26.87
 44,400 27.16 27.16 26.00 0 0 0
02/10/2023
27.16
 60,000 26.87 27.16 26.00 0 0 0
29/09/2023
26.87
 5,400 26.20 28.69 25.91 0 0 0
28/09/2023
26.20
 109,200 26.20 26.20 25.52 0 0 0
27/09/2023
26.20
 30,800 26.20 26.20 25.91 0 0 0
26/09/2023
26.20
 7,400 26.20 26.39 25.91 0 0 0
25/09/2023
26.20
 7,600 28.88 28.88 25.91 0 0 0
22/09/2023
28.88
 10,100 26.29 28.88 25.91 0 0 0
21/09/2023
26.29
 18,300 26.77 26.77 26.00 0 0 0
20/09/2023
26.77
 4,800 26.10 26.77 26.00 0 0 0
19/09/2023
26.10
 15,200 26.39 26.87 25.81 0 0 0
18/09/2023
26.39
 6,400 26.39 26.87 25.91 0 0 0
15/09/2023
26.39
 34,700 26.00 26.87 25.91 0 0 0
14/09/2023
26.00
 23,300 26.77 26.77 25.81 0 0 0
13/09/2023
26.77
 2,200 26.58 26.87 26.10 0 0 0
12/09/2023
26.58
 2,000 27.35 27.35 26.20 0 0 0
11/09/2023
27.35
 31,500 27.92 27.92 26.20 200 0 0.0
08/09/2023
27.92
 7,300 27.63 27.92 26.58 100 0 0.0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 3.75%
07/09/2023
27.63
 4,400 26.51 28.59 26.39 0 0 0
06/09/2023
26.51
 11,300 26.51 26.51 25.84 0 0 0
05/09/2023
26.51
 17,600 27.93 27.93 25.66 0 0 0
31/08/2023
27.93
 35,400 25.37 27.93 24.99 0 0 0
30/08/2023
25.37
 23,100 26.03 26.98 25.37 0 0 0
29/08/2023
26.03
 11,700 25.56 26.51 25.56 0 0 0
28/08/2023
25.56
 1,100 25.56 28.40 25.56 0 0 0
25/08/2023
25.56
 45,600 25.37 28.40 24.61 0 0 0
24/08/2023
25.37
 2,000 24.52 25.37 24.80 0 0 0
23/08/2023
24.52
 2,300 25.09 25.56 24.52 0 0 0
22/08/2023
25.09
 3,900 24.61 25.56 24.33 0 0 0
21/08/2023
24.61
 107,500 25.09 25.09 24.14 0 0 0
18/08/2023
25.09
 64,600 25.09 25.56 24.05 0 0 0
17/08/2023
25.09
 60,200 25.09 25.56 24.61 0 0 0
16/08/2023
25.09
 14,500 25.28 26.51 24.90 100 0 0.0
15/08/2023
25.28
 172,000 25.28 25.28 24.33 0 0 0
14/08/2023
25.28
 28,900 25.18 25.28 24.71 0 0 0
11/08/2023
25.18
 101,200 24.61 25.56 23.95 0 0 0
10/08/2023
24.61
 109,200 24.14 24.80 23.57 0 0 0
09/08/2023
24.14
 76,500 22.72 24.61 21.87 0 0 0
08/08/2023
22.72
 71,300 21.77 22.72 20.83 0 0 0
07/08/2023
21.77
 3,000 22.06 23.00 20.16 0 0 0
04/08/2023
22.06
 50,000 19.41 22.06 19.41 0 0 0
03/08/2023
19.41
 21,400 19.31 19.88 19.12 0 0 0
02/08/2023
19.31
 31,700 18.93 19.41 19.03 0 0 0
01/08/2023
18.93
 10,500 19.03 19.69 18.93 0 0 0
31/07/2023
19.03
 10,800 18.93 19.69 18.84 0 0 0
28/07/2023
18.93
 10,100 19.03 19.79 18.74 0 0 0
27/07/2023
19.03
 7,200 18.93 19.41 18.74 0 0 0
26/07/2023
18.93
 8,500 18.93 19.22 18.74 0 0 0
25/07/2023
18.93
 17,500 19.12 19.41 18.74 0 0 0
24/07/2023
19.12
 2,500 19.88 19.88 18.74 0 0 0
21/07/2023
19.88
 166,900 19.12 19.88 18.37 0 0 0
20/07/2023
19.12
 11,400 19.79 19.79 17.99 0 0 0
19/07/2023
19.79
 600 18.74 19.79 17.99 0 0 0
18/07/2023
18.74
 9,600 17.70 19.88 17.99 0 0 0
17/07/2023
17.70
 9,600 18.93 18.93 17.70 0 0 0
14/07/2023
18.93
 22,100 18.27 18.93 17.61 0 0 0
13/07/2023
18.27
 100 17.99 18.27 18.27 0 0 0
12/07/2023
17.99
 400 17.99 18.37 17.61 0 0 0
11/07/2023
17.99
 900 17.99 17.99 17.61 0 0 0
10/07/2023
17.99
 5,000 17.80 18.37 17.80 0 0 0
07/07/2023
17.80
 2,900 17.89 17.99 17.51 0 0 0
06/07/2023
17.89
 1,700 17.51 17.89 17.51 0 0 0
05/07/2023
17.51
 19,300 17.80 17.99 17.51 0 0 0
04/07/2023
17.80
 400 17.80 17.80 17.51 0 0 0
03/07/2023
17.80
 16,700 17.89 18.18 17.42 0 0 0
30/06/2023
17.89
 7,700 17.61 17.99 17.51 0 0 0
29/06/2023
17.61
 20,200 17.51 17.80 17.51 0 0 0
28/06/2023
17.51
 7,700 17.32 17.89 17.42 0 0 0
27/06/2023
17.32
 7,600 17.61 17.80 17.14 0 0 0
26/06/2023
17.61
 10,300 17.42 17.99 17.14 0 0 0
23/06/2023
17.42
 2,200 17.61 17.99 17.23 0 0 0
22/06/2023
17.61
 19,500 17.42 19.69 17.42 0 0 0
21/06/2023
17.42
 20,700 17.32 17.51 17.04 0 0 0
20/06/2023
17.32
 20,801 17.32 17.32 17.14 0 0 0
19/06/2023
17.32
 10,400 17.32 17.80 17.14 0 0 0
16/06/2023
17.32
 55,700 17.32 17.32 17.04 0 0 0
15/06/2023
17.32
 803 17.32 17.42 17.04 0 0 0
14/06/2023
17.32
 7,700 17.42 17.42 17.14 0 0 0
13/06/2023
17.42
 8,500 17.42 17.42 17.14 0 0 0
12/06/2023
17.42
 1,200 17.42 17.42 17.04 0 0 0
09/06/2023
17.42
 10,900 17.42 17.51 17.04 0 0 0
08/06/2023
17.42
 36,700 17.32 18.37 17.04 0 0 0
07/06/2023
17.32
 55,100 17.32 17.32 17.04 0 0 0
06/06/2023
17.32
 19,005 17.42 17.42 17.14 0 0 0
05/06/2023
17.42
 29,500 17.42 17.42 17.14 0 0 0
02/06/2023
17.42
 15,200 17.51 17.51 17.32 0 0 0
01/06/2023
17.51
 44,800 17.51 17.61 17.32 0 0 0
31/05/2023
17.51
 700 17.70 17.70 17.51 0 0 0
30/05/2023
17.70
 17,100 17.23 17.70 17.32 0 0 0
29/05/2023
17.23
 600 17.70 17.70 17.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |