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

43
-4.90
(-10.23%)
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
(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)
10/04/2023
15.24
 14,600 15.15 15.24 15.05 0 0 0
07/04/2023
15.15
 11,300 15.34 15.34 14.96 0 0 0
06/04/2023
15.34
 36,500 14.96 15.34 14.96 0 0 0
05/04/2023
14.96
 60,200 14.77 14.96 14.67 0 0 0
04/04/2023
14.77
 107,300 14.48 14.77 14.39 0 0 0
03/04/2023
14.48
 11,500 14.20 14.48 14.30 0 0 0
31/03/2023
14.20
 2,100 14.30 14.30 14.20 0 0 0
30/03/2023
14.30
 2,500 14.30 14.30 14.30 0 0 0
29/03/2023
14.30
 6,000 14.30 14.30 14.20 0 0 0
28/03/2023
14.30
 11,000 14.30 14.48 14.30 0 0 0
27/03/2023
14.30
 5,400 14.39 14.39 14.30 0 0 0
24/03/2023
14.39
 12,500 14.48 14.48 14.20 0 0 0
23/03/2023
14.48
 0 14.48 14.48 14.39 0 0 0
22/03/2023
14.48
 14,600 14.48 14.48 14.39 0 0 0
21/03/2023
14.48
 7,800 14.58 14.58 14.30 0 0 0
20/03/2023
14.58
 53,300 14.67 14.67 14.20 0 0 0
17/03/2023
14.67
 25,900 14.30 14.67 14.20 0 0 0
16/03/2023
14.30
 16,800 14.30 14.30 14.01 0 0 0
15/03/2023
14.30
 6,800 14.20 14.39 14.01 0 0 0
14/03/2023
14.20
 2,900 14.39 14.39 14.11 1,000 0 0.0
13/03/2023
14.39
 140,700 14.20 14.39 13.82 0 0 0
10/03/2023
14.20
 38,900 14.39 14.67 14.11 0 0 0
09/03/2023
14.39
 23,400 14.39 14.58 14.20 0 0 0
08/03/2023
14.39
 32,100 14.58 14.58 14.39 0 0 0
07/03/2023
14.58
 21,600 14.39 14.58 14.20 0 0 0
06/03/2023
14.39
 41,300 14.11 14.48 14.11 0 0 0
03/03/2023
14.11
 103,113 13.16 14.58 13.35 0 0 0
02/03/2023
13.16
 6,500 13.54 13.54 13.16 0 0 0
01/03/2023
13.54
 55,600 13.44 13.54 13.16 0 0 0
28/02/2023
13.44
 25,200 13.35 13.63 13.25 0 0 0
27/02/2023
13.35
 800 13.44 13.44 13.25 0 0 0
24/02/2023
13.44
 16,000 13.54 13.54 13.25 0 0 0
23/02/2023
13.54
 31,200 13.44 14.11 13.25 0 0 0
22/02/2023
13.44
 0 13.35 13.44 13.44 0 0 0
21/02/2023
13.35
 600 13.44 13.44 13.35 0 0 0
20/02/2023
13.44
 11,100 13.25 13.73 13.35 0 0 0
16/02/2023
13.25
 1,300 13.25 14.67 13.25 0 0 0
15/02/2023
13.25
 11,300 13.63 13.63 13.25 0 0 0
14/02/2023
13.63
 400 13.25 14.20 13.16 0 0 0
13/02/2023
13.25
 42,700 13.35 14.77 13.25 0 0 0
10/02/2023
13.35
 33,900 13.44 13.63 13.35 0 0 0
09/02/2023
13.44
 4,200 14.20 14.20 13.44 0 0 0
08/02/2023
14.20
 4,600 13.54 14.20 13.44 0 0 0
07/02/2023
13.54
 4,800 13.63 13.63 13.54 0 0 0
06/02/2023
13.63
 700 13.73 13.73 13.44 0 0 0
03/02/2023
13.73
 7,005 13.73 13.82 13.35 0 0 0
02/02/2023
13.73
 500 13.73 13.73 13.73 0 0 0
01/02/2023
13.73
 59,100 14.01 14.01 13.73 0 0 0
31/01/2023
14.01
 49,900 13.63 14.01 13.35 0 0 0
30/01/2023
13.63
 26,500 13.63 13.63 13.54 0 0 0
27/01/2023
13.63
 15,000 13.73 13.73 13.54 0 0 0
19/01/2023
13.73
 13,500 13.25 13.73 13.25 0 0 0
18/01/2023
13.25
 9,800 13.35 13.35 13.16 0 0 0
17/01/2023
13.35
 36,800 12.78 13.44 12.97 0 0 0
16/01/2023
12.78
 31,900 13.16 13.16 12.78 0 0 0
13/01/2023
13.16
 30,400 12.78 13.25 12.88 0 0 0
12/01/2023
12.78
 11,800 12.59 13.54 12.78 0 0 0
11/01/2023
12.59
 29,300 12.69 13.16 12.50 0 0 0
10/01/2023
12.69
 15,300 12.97 13.16 12.31 0 0 0
09/01/2023
12.97
 36,700 13.16 13.16 11.83 0 0 0
06/01/2023
13.16
 114,300 13.06 13.54 13.06 0 0 0
05/01/2023
13.06
 77,200 13.63 13.63 13.06 0 0 0
04/01/2023
13.63
 112,700 13.06 14.96 13.16 0 0 0
03/01/2023
13.06
 64,800 11.36 13.06 13.06 0 0 0
30/12/2022
11.36
 23,000 10.32 11.36 11.36 0 0 0
29/12/2022
10.32
 46,518 8.99 10.32 9.37 0 0 0
28/12/2022
8.99
 18,700 8.90 9.37 8.52 0 0 0
27/12/2022
8.90
 1,100 8.90 8.90 8.80 0 0 0
26/12/2022
8.90
 0 8.80 8.90 8.80 0 0 0
23/12/2022
8.80
 4,800 8.61 8.99 8.80 0 0 0
22/12/2022
8.61
 100 8.99 8.99 8.61 0 0 0
21/12/2022
8.99
 3,000 8.99 8.99 8.99 0 0 0
20/12/2022
8.99
 5,800 9.75 9.75 8.52 0 0 0
19/12/2022
9.75
 0 9.75 9.75 9.75 0 0 0
16/12/2022
9.75
 0 9.75 9.75 9.75 0 0 0
15/12/2022
9.75
 0 9.75 9.75 9.75 0 0 0
14/12/2022
9.75
 0 9.75 9.75 9.75 0 0 0
13/12/2022
9.75
 0 9.85 9.75 9.85 0 0 0
12/12/2022
9.85
 200 9.18 9.85 9.66 0 0 0
09/12/2022
9.18
 0 9.66 9.18 9.66 0 0 0
08/12/2022
9.66
 1,000 8.80 9.66 8.71 0 0 0
07/12/2022
8.80
 600 8.80 8.80 8.52 0 0 0
06/12/2022
8.80
 200 9.47 9.47 8.80 0 0 0
05/12/2022
9.47
 700 8.61 9.47 8.05 0 0 0
02/12/2022
8.61
 200 9.47 9.47 8.61 0 0 0
01/12/2022
9.47
 1,100 8.61 9.47 8.71 0 0 0
30/11/2022
8.61
 1,100 8.61 8.61 8.61 0 0 0
29/11/2022
8.61
 14,300 8.71 8.90 7.67 0 0 0
28/11/2022
8.71
 900 8.52 8.90 8.43 0 0 0
25/11/2022
8.52
 500 8.61 8.61 8.33 0 0 0
24/11/2022
8.61
 70,400 8.71 8.71 7.67 0 0 0
23/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
22/11/2022
8.71
 200 8.33 8.71 8.71 0 0 0
21/11/2022
8.33
 2,900 8.80 8.90 8.05 0 0 0
18/11/2022
8.80
 3,100 7.95 8.90 7.57 0 0 0
17/11/2022
7.95
 2,000 8.33 8.33 7.95 0 0 0
16/11/2022
8.33
 6,400 7.57 8.33 7.48 0 0 0
15/11/2022
7.57
 45,600 7.38 8.43 6.91 0 0 0
14/11/2022
7.38
 26,100 8.52 9.28 7.38 0 0 0
11/11/2022
8.52
 12,900 8.52 9.37 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |