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

22.10
-0.60
(-2.64%)
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) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
16.86
 3,411,500 16.97 17.30 16.83 51,200 69,300 -0.4
03/08/2022
16.97
 5,162,100 17.05 17.26 16.61 53,900 25,800 0.7
02/08/2022
17.05
 5,153,200 16.90 17.37 16.94 50,500 156,300 -2.5
01/08/2022
16.90
 5,090,900 16.32 17.01 16.54 51,700 41,000 0.2
29/07/2022
16.32
 3,574,900 16.25 16.57 16.10 8,000 43,600 -0.8
28/07/2022
16.25
 4,542,400 16.25 16.79 16.25 54,500 35,900 0.4
27/07/2022
16.25
 4,355,700 15.60 16.25 15.38 47,800 0 1.1
26/07/2022
15.60
 5,236,400 15.12 15.81 15.12 46,600 0 1.0
25/07/2022
15.12
 3,184,400 15.31 15.45 15.09 21,000 105,500 -1.8
22/07/2022
15.31
 4,551,600 15.05 15.78 15.05 14,000 39,700 0.1
21/07/2022
15.05
 2,721,100 15.27 15.38 14.98 15,000 74,000 -1.2
20/07/2022
15.27
 3,076,100 14.94 15.70 15.16 29,900 71,800 -0.9
19/07/2022
14.94
 2,807,000 15.20 15.20 14.62 9,200 190,700 -3.7
18/07/2022
15.20
 7,447,900 14.43 15.41 14.51 52,100 300 1.1
15/07/2022
14.43
 2,958,600 14.29 14.65 14.29 0 92,100 -1.8
14/07/2022
14.29
 2,484,500 14.07 14.29 13.93 4,200 34,900 -0.6
13/07/2022
14.07
 3,625,400 14.25 14.62 14.07 600 66,400 -1.3
12/07/2022
14.25
 2,889,300 13.71 14.33 13.64 24,300 36,500 -0.2
11/07/2022
13.71
 4,133,400 13.35 13.96 13.38 54,000 500 1.0
08/07/2022
13.35
 2,796,400 12.48 13.35 12.62 1,600 170,800 1.0
07/07/2022
12.48
 1,794,600 12.40 12.66 12.22 52,400 29,300 0.4
06/07/2022
12.40
 2,278,500 12.73 12.91 12.40 87,400 27,300 1.0
05/07/2022
12.73
 2,042,800 13.35 13.42 12.73 1,900 124,700 -2.2
04/07/2022
13.35
 1,453,400 13.20 13.53 13.17 500 137,400 -2.5
01/07/2022
13.20
 2,532,100 12.69 13.35 12.40 49,400 50,400 -0.0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
12.69
 2,400,700 13.42 13.93 12.69 9,200 279,100 -4.7
29/06/2022
13.42
 3,378,900 13.32 13.45 13.09 34,400 55,600 -0.4
28/06/2022
13.32
 2,623,700 13.02 13.68 13.12 96,800 103,300 -0.1
27/06/2022
13.02
 2,159,700 12.73 13.06 12.53 150,700 104,300 0.9
24/06/2022
12.73
 2,961,000 12.59 13.12 12.59 78,800 105,600 -0.5
23/06/2022
12.59
 1,496,200 12.43 12.59 12.17 14,000 39,700 -0.5
22/06/2022
12.43
 3,231,500 11.64 12.43 11.67 374,500 96,800 5.2
21/06/2022
11.64
 5,535,100 12.46 12.46 11.61 435,400 0 7.7
20/06/2022
12.46
 2,508,300 13.39 13.72 12.46 125,300 0 2.5
17/06/2022
13.39
 5,691,400 14.38 14.38 13.39 1,781,500 53,400 35.1
16/06/2022
14.38
 2,518,300 14.38 14.87 14.38 159,700 0 3.5
15/06/2022
14.38
 4,774,800 15.43 16.09 14.38 0 207,000 -4.5
14/06/2022
15.43
 2,921,000 15.83 15.93 15.23 329,700 143,400 4.4
13/06/2022
15.83
 4,463,700 17.01 17.01 15.83 277,500 89,100 4.5
10/06/2022
17.01
 3,961,100 17.14 17.54 16.88 2,200 44,700 -1.1
09/06/2022
17.14
 2,285,400 17.01 17.44 17.01 12,600 52,100 -1.0
08/06/2022
17.01
 3,121,200 16.29 17.08 16.49 162,200 200 4.2
07/06/2022
16.29
 3,846,400 16.55 16.55 15.50 79,700 1,000 1.9
06/06/2022
16.55
 3,302,300 17.01 17.34 16.49 174,100 0 4.5
03/06/2022
17.01
 4,253,800 17.54 17.61 16.78 45,300 10,800 0.9
02/06/2022
17.54
 3,174,000 18.07 18.33 17.54 21,800 10,200 0.3
01/06/2022
18.07
 2,662,000 17.97 18.36 17.87 16,700 62,600 -1.3
31/05/2022
17.97
 3,663,800 17.80 18.20 17.64 48,000 48,800 -0.0
30/05/2022
17.80
 2,362,900 17.77 18.20 17.74 84,200 39,700 1.2
27/05/2022
17.77
 2,598,500 17.74 18.07 17.67 63,200 98,000 -0.9
26/05/2022
17.74
 3,317,700 18.10 18.33 17.74 7,700 261,400 -6.8
25/05/2022
18.10
 3,686,700 17.14 18.13 17.24 39,800 28,400 0.3
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
17.14
 2,801,700 17.34 17.47 16.55 89,800 229,300 -3.6
23/05/2022
17.34
 3,355,300 17.28 17.72 16.65 13,000 83,400 -1.9
20/05/2022
17.28
 4,248,800 17.09 17.78 17.03 0 261,900 -7.2
19/05/2022
17.09
 3,935,800 16.59 17.34 16.05 32,600 50,300 -0.5
18/05/2022
16.59
 3,441,400 16.21 17.19 16.46 125,900 94,300 0.8
17/05/2022
16.21
 3,176,700 15.17 16.21 15.29 217,500 0 5.6
16/05/2022
15.17
 2,861,700 15.20 16.05 15.14 369,000 21,700 8.4
13/05/2022
15.20
 6,452,200 16.33 16.52 15.20 251,100 153,000 2.4
12/05/2022
16.33
 3,614,100 17.53 17.97 16.33 3,400 226,100 -6.2
11/05/2022
17.53
 2,262,400 17.31 17.91 17.28 1,600 170,800 -4.7
10/05/2022
17.31
 3,583,800 17.31 17.41 16.14 151,300 30,300 3.3
09/05/2022
17.31
 3,856,300 18.60 18.60 17.31 28,600 33,700 -0.1
06/05/2022
18.60
 3,170,000 19.87 19.87 18.60 26,000 111,600 -2.5
05/05/2022
19.87
 4,738,300 19.77 20.46 19.30 16,800 282,100 -8.4
04/05/2022
19.77
 5,514,100 18.48 19.77 18.73 47,600 0 1.5
29/04/2022
18.48
 3,295,700 18.29 18.67 18.04 125,500 2,000 3.6
28/04/2022
18.29
 2,790,200 18.60 19.08 18.29 100 260,900 -7.7
27/04/2022
18.60
 2,538,200 18.48 18.86 17.97 35,500 53,400 -0.5
26/04/2022
18.48
 5,050,700 18.16 18.51 17.09 560,700 14,800 15.3
25/04/2022
18.16
 5,208,700 19.52 19.68 18.16 73,000 58,300 0.3
22/04/2022
19.52
 3,436,600 20.18 20.75 18.79 33,600 109,400 -2.5
21/04/2022
20.18
 7,148,300 19.49 20.78 18.41 526,100 57,700 13.9
20/04/2022
19.49
 6,905,000 20.94 20.94 19.49 488,400 312,400 5.8
19/04/2022
20.94
 6,005,500 22.48 22.77 20.94 124,500 79,300 1.6
18/04/2022
22.48
 8,395,100 24.15 24.15 22.48 59,000 0 2.1
15/04/2022
24.15
 5,857,300 25.73 25.76 24.15 1,000 0 0
14/04/2022
25.73
 2,534,200 26.46 26.68 25.73 0 400 -0.0
13/04/2022
26.46
 3,279,400 25.86 26.46 25.23 400 0 0.0
12/04/2022
25.86
 4,073,400 26.90 27.24 25.86 2,500 5,300 -0.1
08/04/2022
26.90
 3,606,900 27.50 27.53 26.87 1,100 17,200 -0.7
07/04/2022
27.50
 3,115,600 28.13 28.28 27.43 2,300 51,000 -2.2
06/04/2022
28.13
 5,862,100 28.13 28.69 27.91 1,100 5,800 -0.2
05/04/2022
28.13
 6,322,500 27.59 28.57 27.69 2,000 34,200 -1.4
04/04/2022
27.59
 3,253,100 27.28 28.06 27.43 18,300 42,100 -1.0
01/04/2022
27.28
 2,594,700 27.12 27.50 26.74 400 5,200 -0.2
31/03/2022
27.12
 2,052,700 27.15 27.56 27.12 0 200 -0.0
30/03/2022
27.15
 4,748,000 27.50 27.81 27.09 0 114,000 -4.9
29/03/2022
27.50
 2,991,400 27.37 27.84 27.43 100 500 -0.0
28/03/2022
27.37
 5,591,200 28.25 28.25 27.12 0 9,000 -0.4
25/03/2022
28.25
 4,316,400 28.16 28.82 28.10 7,700 21,500 -0.6
24/03/2022
28.16
 3,866,500 28.16 28.63 27.97 9,000 26,100 -0.8
23/03/2022
28.16
 3,804,500 28.51 28.95 28.16 2,000 4,200 -0.1
22/03/2022
28.51
 10,919,800 27.87 29.14 28.00 22,000 4,700 0.8
21/03/2022
27.87
 4,651,000 27.75 28.10 27.69 200 5,000 -0.2
18/03/2022
27.75
 5,105,900 27.78 28.13 27.50 2,118,100 988,200 49.7
17/03/2022
27.78
 3,884,300 27.50 28.13 27.50 652,600 6,000 28.6
16/03/2022
27.50
 2,369,600 27.40 27.75 27.50 431,400 29,600 17.6
15/03/2022
27.40
 4,969,800 26.61 27.91 26.68 135,700 105,400 1.3

Chính sách bảo mật | Điều khoản sử dụng |