Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

14.60
-0.45
(-2.99%)
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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
14.60
 2,130,100 15.05 15.10 14.30 19,200 47,600 0
11/09/2026
15.05
 3,607,500 15.40 15.45 15.05 2,700 11,302 0
10/09/2026
15.45
 1,598,300 15.55 15.60 15.45 12,700 87,289 0
09/09/2026
15.50
 2,801,300 15.50 15.70 15.50 600 22,748 0
08/09/2026
15.55
 1,286,100 15.65 15.75 15.55 32,019 56 0
07/09/2026
15.65
 1,656,900 15.80 15.85 15.60 11,900 36,100 0
04/09/2026
15.75
 1,458,100 15.80 15.95 15.75 0 0 0
03/09/2026
15.80
 2,041,000 15.90 16.10 15.75 29,272 55,100 0
28/08/2026
16
 1,662,500 15.95 16.05 15.95 20,727 123,400 0
27/08/2026
15.95
 2,051,600 16.15 16.25 15.95 208 84,300 0
26/08/2026
16.15
 1,901,900 16.20 16.20 16 10,300 299,100 0
25/08/2026
16.15
 5,680,700 16.15 16.60 16.10 104,900 151,700 0
24/08/2026
16.15
 2,203,400 16.15 16.25 15.90 67,476 1,000 0
21/08/2026
15.90
 1,839,800 15.45 15.95 15.45 432,100 34,100 0
20/08/2026
15.50
 991,400 15.60 15.70 15.40 26,300 39,800 0
19/08/2026
15.50
 2,277,500 15.90 15.90 15.50 26,600 1,600 0
18/08/2026
15.80
 1,008,600 16 16.05 15.80 30,300 16,600 0
17/08/2026
15.80
 1,630,100 15.85 16 15.40 6,900 58,500 0
14/08/2026
15.80
 2,115,400 15.80 15.90 15.70 100 42,000 0
13/08/2026
15.80
 2,350,400 16.30 16.30 15.80 231 138,001 0
12/08/2026
16.15
 3,115,800 16.10 16.60 16.05 97,700 161,100 0
11/08/2026
16
 2,200,900 16.10 16.20 15.95 31,400 22,299 0
10/08/2026
15.95
 1,496,100 15.75 15.95 15.75 132,300 70,000 0
07/08/2026
15.65
 1,753,700 15.65 15.95 15.60 55,500 104,300 0
06/08/2026
15.65
 1,904,400 15.85 15.90 15.65 121,109 95,200 0
05/08/2026
15.80
 2,484,300 16.10 16.10 15.80 18,200 302,800 0
04/08/2026
15.90
 3,284,200 15.90 16.20 15.90 83,300 704,400 0
03/08/2026
15.75
 3,881,300 15.50 16.15 15.40 146,000 189,400 0
31/07/2026
15.50
 2,114,400 15.80 15.80 15.50 107,200 70,600 0
30/07/2026
15.65
 2,925,400 15 15.80 15 727,800 122,000 0
29/07/2026
15.10
 4,808,400 15.50 15.50 14.75 144,300 215,100 0
28/07/2026
15.35
 2,423,600 14.80 15.60 14.70 134,600 99,900 0
27/07/2026
15.30
 1,804,900 15.55 15.80 15.30 48,000 140,100 0
24/07/2026
15.55
 1,855,300 15.55 16.10 15.55 0 44,300 0
23/07/2026
15.80
 2,543,300 15.50 15.95 15.30 216,300 98,800 0
22/07/2026
15.50
 3,884,900 15.50 15.90 15.35 171,800 192,000 0
21/07/2026
15.50
 2,958,800 15.70 15.85 15.45 12,900 348,800 0
20/07/2026
15.65
 9,957,300 16.55 16.55 15.65 1,500 344,526 0
17/07/2026
16.80
 3,795,500 17.35 17.35 16.80 1,000 825,200 0
16/07/2026
17.35
 4,123,600 17.60 17.80 16.85 115,800 128,004 0
15/07/2026
17.75
 3,846,000 17.80 18.25 17.60 997,600 302,803 0
14/07/2026: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2026
17.60
 1,961,000 17.75 17.95 17.50 300 382,726 0
13/07/2026
17.59
 5,669,600 18.04 18.13 17.59 48,800 338,401 0
10/07/2026
18.04
 3,846,400 18.48 18.53 18.04 80,958 55,800 0
09/07/2026
18.44
 5,104,100 18.21 18.84 18.08 1,307,271 252,900 0
08/07/2026
18.35
 3,002,500 18.21 18.48 18.08 601,400 486,215 0
07/07/2026
18.17
 1,939,700 17.95 18.26 17.90 208,700 39,700 0
06/07/2026
17.90
 4,466,400 18.39 18.48 17.81 476,805 288,200 0
03/07/2026
18.39
 4,447,800 18.75 18.79 18.30 252,500 21,400 0
02/07/2026
18.79
 7,122,300 18.84 19.33 18.79 372,300 561,750 0
01/07/2026
18.61
 4,837,600 18.48 18.93 18.39 630,000 71,200 0
30/06/2026
18.48
 3,764,700 18.61 18.84 18.39 356,240 289,300 0
29/06/2026
18.61
 11,361,900 17.59 18.61 17.59 775,200 475,820 0
26/06/2026
17.41
 2,405,200 17.37 17.50 17.37 214,800 3,834 0
25/06/2026
17.41
 1,526,100 17.50 17.55 17.37 244,700 7,900 0
24/06/2026
17.46
 2,602,300 17.50 17.59 17.33 371,700 32,978 0
23/06/2026
17.59
 2,458,600 17.68 17.73 17.59 14,700 34,000 0
22/06/2026
17.64
 1,659,000 17.64 17.73 17.50 50,500 100,800 0
19/06/2026
17.59
 1,400,700 17.59 17.86 17.59 134,910 49,262 0
18/06/2026
17.68
 1,719,600 17.77 17.90 17.64 32,750 149,800 0
17/06/2026
17.90
 2,477,900 17.86 18.17 17.86 68,300 188,000 0
16/06/2026
17.86
 2,724,400 17.68 17.90 17.68 27,600 161,600 0
15/06/2026
17.55
 2,114,500 17.59 17.68 17.41 222,275 113,100 0
12/06/2026
17.41
 1,975,000 17.55 17.64 17.24 21,025 198,600 0
11/06/2026
17.41
 1,538,900 17.50 17.73 17.41 16,700 204,000 0
10/06/2026
17.73
 4,630,900 17.24 17.95 17.24 420,400 109,300 0
09/06/2026
17.19
 1,894,800 17.06 17.28 16.97 154,400 7,100 0
08/06/2026
17.06
 4,666,500 16.88 17.28 16.88 505,600 159,000 0
05/06/2026
17.33
 3,063,700 17.59 17.59 17.33 120,900 43,700 0
04/06/2026
17.50
 1,813,900 17.55 17.59 17.46 77,000 200 0
03/06/2026
17.55
 2,799,100 17.55 17.64 17.33 154,700 4,060 0
02/06/2026
17.55
 5,081,600 17.95 18.04 17.33 45,100 149,850 0
01/06/2026
17.95
 1,677,600 17.90 18.08 17.86 14,000 56,500 0
29/05/2026
17.81
 4,027,800 18.35 18.35 17.81 70,000 887,297 0
28/05/2026
18.30
 2,755,400 18.48 18.61 18.30 2,500 14,600 0
27/05/2026
18.48
 2,787,400 18.48 18.70 18.44 5,600 366,100 0
26/05/2026
18.44
 2,666,800 18.35 18.66 18.35 3,300 27,500 0
25/05/2026
18.57
 2,241,500 18.75 18.79 18.48 0 540,700 0
22/05/2026
18.66
 3,189,400 18.48 18.70 18.21 220,300 0 0
21/05/2026
18.48
 2,841,300 18.70 18.75 18.26 1,500 5,600 0
20/05/2026
18.57
 8,510,900 18.75 18.93 17.77 757,800 157,920 0
19/05/2026
18.75
 3,806,800 18.93 19.10 18.70 200 9,400 0
18/05/2026
18.84
 10,032,200 19.15 19.19 18.66 4,200 348,700 0
15/05/2026
19.19
 5,397,200 19.37 19.50 19.15 700 5,820 0
14/05/2026
19.33
 3,702,900 19.33 19.46 19.33 0 86,300 0
13/05/2026
19.33
 5,848,700 19.68 19.68 19.19 1,920 140,016 0
12/05/2026
19.55
 3,404,200 19.46 19.59 19.41 54,000 11,300 0
11/05/2026
19.37
 10,144,600 19.68 19.73 19.33 98,000 1,343,128 0
08/05/2026
19.59
 14,313,200 19.81 19.99 19.33 60,220 921,500 0
07/05/2026
19.86
 21,942,200 20.88 21.06 19.86 102,900 2,610,600 0
06/05/2026
20.61
 9,470,100 20.35 20.66 20.17 1,004,700 311,700 0
05/05/2026
20.30
 11,590,200 20.35 20.84 20.04 1,111,800 475,801 0
04/05/2026
20.26
 13,003,100 19.86 20.66 19.77 2,488,000 194,638 0
29/04/2026
19.68
 5,437,900 19.68 19.90 19.55 108,100 369,300 0
28/04/2026
19.59
 10,678,100 20.26 20.30 19.55 50,000 371,200 0
24/04/2026
20.35
 13,720,000 20.35 20.70 20.04 515,790 229,300 0
23/04/2026
20.17
 13,148,200 19.37 20.44 19.15 524,000 602,300 0
22/04/2026
19.24
 6,173,400 19.46 19.64 19.24 48,600 808,700 0
21/04/2026
19.55
 5,166,700 19.86 19.95 19.55 31,400 64,500 0
20/04/2026
19.73
 5,261,900 19.77 20.17 19.68 159,300 557,568 0
17/04/2026
19.77
 4,769,200 19.64 19.86 19.46 60,500 524,700 0

Chính sách bảo mật | Điều khoản sử dụng |