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

19.45
-0.35
(-1.77%)
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) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
26.61
 3,500,800 27.18 27.31 26.49 134,800 122,700 0.5
11/03/2022
27.18
 4,118,400 27.28 27.91 27.05 279,900 4,000 12.0
10/03/2022
27.28
 2,439,200 27.21 27.75 27.24 121,400 18,400 4.5
09/03/2022
27.21
 4,168,800 27.56 27.81 26.99 106,000 74,100 1.4
08/03/2022
27.56
 4,845,000 28.44 28.44 27.50 105,300 14,700 4.0
07/03/2022
28.44
 7,150,200 27.75 28.69 27.75 155,700 100 7.0
04/03/2022
27.75
 4,716,700 27.50 28.00 27.59 0 93,400 -4.1
03/03/2022
27.50
 4,607,500 27.28 27.56 26.93 5,400 86,000 -3.5
02/03/2022
27.28
 4,154,400 28.00 28.00 27.24 3,000 121,300 -5.1
01/03/2022
28.00
 5,198,100 27.24 28.25 27.34 454,100 600 20.1
28/02/2022
27.24
 3,965,400 26.99 27.81 26.93 12,800 200 0.5
25/02/2022
26.99
 4,199,800 26.93 27.43 26.93 13,500 1,400 0.5
24/02/2022
26.93
 9,325,400 27.97 27.97 26.17 4,000 100,200 -4.1
23/02/2022
27.97
 3,645,500 27.94 28.32 27.87 3,000 9,500 -0.3
22/02/2022
27.94
 6,498,500 28.79 28.79 27.65 12,900 140,200 -5.7
21/02/2022
28.79
 4,598,500 28.38 29.17 28.25 1,200 80,300 -3.6
18/02/2022
28.38
 3,896,500 28.19 28.57 27.84 11,300 57,500 -2.1
17/02/2022
28.19
 2,899,000 28.38 28.57 28.06 87,500 134,400 -2.1
16/02/2022
28.38
 6,228,500 27.40 28.69 27.62 700,600 107,700 26.7
15/02/2022
27.40
 3,131,700 26.93 27.50 26.93 72,800 1,900 3.0
14/02/2022
26.93
 4,741,900 27.46 27.46 26.55 4,000 18,500 -0.6
11/02/2022
27.46
 2,331,200 27.53 27.94 27.28 200 88,600 -3.9
10/02/2022
27.53
 3,159,300 27.56 28.06 27.37 12,700 230,400 -9.5
09/02/2022
27.56
 6,080,900 26.55 28.00 26.30 327,500 66,800 11.3
08/02/2022
26.55
 3,847,300 27.05 27.09 26.42 300 123,100 -5.2
07/02/2022
27.05
 2,314,700 26.36 27.37 26.68 3,700 16,900 -0.6
28/01/2022
26.36
 3,775,900 26.17 26.77 25.54 245,700 0 10.1
27/01/2022
26.17
 9,810,000 27.18 27.18 25.29 177,200 600 7.2
26/01/2022
27.18
 8,658,700 29.20 29.61 27.18 116,900 489,400 -16.8
25/01/2022
29.20
 6,006,700 28.47 29.26 27.43 568,000 2,500 25.4
24/01/2022
28.47
 8,096,200 30.59 30.59 28.47 16,100 207,900 -9.1

Chính sách bảo mật | Điều khoản sử dụng |