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

44
-0.10
(-0.23%)
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
(2026-05-18) 		-5.30 -10.73% 21,700 0 0
43.50
52
44.10
2 tháng
(2026-04-20) 		1.80 4.26% 33,300 0 0
42.30
58.10
44.10
3 tháng
(2026-03-19) 		-9.30 -17.42% 61,500 0 0
42
58.10
44.10
6 tháng
(2025-12-19) 		1.10 2.56% 99,000 -500 -0.0
39
58.10
44.10
12 tháng
(2025-06-23) 		12.82 40.97% 434,600 -500 -0.0
28.94
58.10
44.10
24 tháng
(2024-06-27) 		16.18 57.94% 913,620 -800 -0.0
26.87
58.10
44.10
36 tháng
(2023-07-03) 		26.30 147.78% 3,924,364 2,475,200 84.2
17.51
58.10
44.10
60 tháng
(2021-07-13) 		35.29 400.83% 17,333,539 2,476,200 84.2
7.38
58.10
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
27.54
 2,000 27.54 27.54 27.54 0 0 0
11/01/2024
27.63
 400 28.79 28.79 27.63 0 0 0
10/01/2024
28.50
 2,500 27.54 28.50 27.54 0 0 0
09/01/2024
28.69
 1,800 27.44 28.69 27.44 0 0 0
08/01/2024
27.83
 12,100 27.83 27.83 27.83 0 0 0
05/01/2024
28.79
 1,000 28.31 28.79 28.31 0 0 0
04/01/2024
28.69
 100 28.69 28.69 28.69 0 0 0
03/01/2024
29.36
 0 29.36 29.36 29.36 0 0 0
02/01/2024
29.65
 3,900 29.36 29.65 29.36 0 0 0
29/12/2023
28.79
 22,700 28.40 29.65 27.83 0 0 0
28/12/2023
28.69
 2,600 28.31 28.69 27.83 0 0 0
27/12/2023
28.69
 800 28.79 28.79 27.63 0 200 -0.0
26/12/2023
28.79
 1,600 28.79 28.79 28.02 0 0 0
25/12/2023
27.83
 1,000 27.83 27.83 27.83 0 0 0
22/12/2023
28.79
 3,300 28.69 29.07 28.02 716,000 0 24.3
21/12/2023
29.17
 15,200 27.25 29.17 27.25 0 0 0
20/12/2023
27.73
 2,500 27.16 27.73 27.16 0 0 0
19/12/2023
28.31
 100 28.31 28.31 28.31 0 0 0
18/12/2023
27.16
 4,100 27.73 27.73 26.96 0 0 0
15/12/2023
27.44
 3,701 27.83 27.83 26.87 0 0 0
14/12/2023
27.16
 1,100 27.83 27.83 27.16 0 0 0
13/12/2023
27.83
 1,800 27.83 27.83 26.87 0 0 0
12/12/2023
27.16
 1,111 27.83 27.83 27.16 0 0 0
11/12/2023
27.35
 5,700 27.83 27.83 26.96 0 0 0
08/12/2023
27.35
 1,700 27.35 27.35 26.87 0 0 0
07/12/2023
27.83
 1,800 26.68 27.83 26.68 0 0 0
06/12/2023
27.83
 1,900 28.50 28.50 26.87 0 0 0
05/12/2023
27.83
 9,300 27.83 27.83 26.87 200 0 0.0
04/12/2023
27.83
 300 27.06 27.83 27.06 0 200 -0.0
01/12/2023
28.11
 36,501 26.48 28.59 26.48 0 300 -0.0
30/11/2023
27.73
 7,400 26.77 27.73 26.68 0 0 0
29/11/2023
26.68
 3,000 26.68 26.68 26.68 0 0 0
28/11/2023
28.31
 100 28.31 28.31 28.31 0 0 0
27/11/2023
27.83
 501 27.83 27.83 27.83 0 0 0
24/11/2023
29.75
 164,900 26.48 29.75 26.48 0 0 0
23/11/2023
26.39
 3,500 26.58 26.58 26.39 0 0 0
22/11/2023
26.48
 0 26.48 26.48 26.48 0 0 0
21/11/2023
26.87
 7,600 26.20 26.87 26.20 0 0 0
20/11/2023
26.39
 16,000 26.20 26.39 26.20 0 0 0
17/11/2023
26.29
 3,200 26.58 26.58 26.20 300 0 0.0
16/11/2023
26.48
 2,900 26.29 26.48 26.29 0 0 0
15/11/2023
26.58
 289,100 26.48 26.68 26.20 0 0 0
14/11/2023
26.48
 70,800 26.87 26.87 26.48 0 0 0
13/11/2023
26.87
 7,900 27.25 27.35 26.87 200 0 0.0
10/11/2023
28.11
 600 27.35 28.11 27.35 0 0 0
09/11/2023
28.11
 3,500 27.83 28.59 27.35 0 0 0
08/11/2023
28.79
 105 28.79 28.79 28.79 0 0 0
07/11/2023
28.59
 1,600 28.40 28.59 27.16 100 0 0.0
06/11/2023
28.79
 2,800 29.17 29.75 27.06 1,760,000 0 59.8
03/11/2023
29.65
 27,000 28.59 29.65 28.59 0 0 0
02/11/2023
28.59
 12,100 29.75 29.75 27.16 0 0 0
01/11/2023
29.75
 2,300 26.68 29.75 27.25 0 0 0
31/10/2023
26.68
 5,700 26.96 27.16 26.39 0 0 0
30/10/2023
26.96
 2,400 26.39 27.16 26.39 0 0 0
27/10/2023
26.39
 2,300 26.87 26.87 26.29 0 0 0
26/10/2023
26.87
 7,100 26.87 26.87 26.29 0 0 0
25/10/2023
26.87
 2,100 27.35 27.35 26.20 0 0 0
24/10/2023
27.35
 28,000 26.87 28.21 26.29 0 0 0
23/10/2023
26.87
 10,400 26.20 28.50 26.20 0 0 0
20/10/2023
26.20
 11,500 26.58 27.25 26.20 0 0 0
19/10/2023
26.58
 1,200 26.87 27.25 26.10 0 0 0
18/10/2023
26.87
 14,200 27.06 28.59 26.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |