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

14.40
-0.65
(-4.32%)
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)
06/09/2022
14.89
 6,964,600 14.47 15.11 14.57 0 700 -0.0
05/09/2022
14.47
 3,411,600 13.95 14.60 13.99 2,500 21,200 -0.4
31/08/2022
13.95
 2,227,200 13.99 14.15 13.86 100 328,200 -7.1
30/08/2022
13.99
 2,799,900 13.99 14.28 13.99 400 24,700 -0.5
29/08/2022
13.99
 4,358,400 14.37 14.37 13.73 17,400 343,800 -7.1
26/08/2022
14.37
 3,242,600 14.60 14.73 14.37 19,100 80,300 -1.4
25/08/2022
14.60
 2,402,400 14.60 14.73 14.50 34,900 200 0.8
24/08/2022
14.60
 2,680,500 14.57 14.82 14.53 2,800 300 0.1
23/08/2022
14.57
 3,092,800 13.92 14.57 13.66 89,300 0 2.0
22/08/2022
13.92
 4,839,400 14.50 14.50 13.89 4,900 0 0.1
19/08/2022
14.50
 6,029,000 14.92 15.02 14.34 59,800 17,000 1.0
18/08/2022
14.92
 2,963,100 15.08 15.15 14.92 11,400 0 0.3
17/08/2022
15.08
 4,189,900 15.34 15.63 15.05 23,900 75,000 -1.2
16/08/2022
15.34
 5,136,100 15.05 15.47 15.05 32,500 2,100 0.7
15/08/2022
15.05
 5,454,800 14.86 15.08 14.82 26,000 909,500 -20.6
12/08/2022
14.86
 3,323,200 14.82 15.08 14.76 95,100 607,000 -11.8
11/08/2022
14.82
 5,138,400 15.40 15.76 14.76 39,500 99,900 -1.4
10/08/2022
15.40
 4,491,900 15.18 15.73 15.02 1,300 36,600 -0.8
09/08/2022
15.18
 3,137,100 15.27 15.37 15.11 4,800 10,000 -0.1
08/08/2022
15.27
 3,636,400 15.27 15.73 15.21 1,800 2,500 -0.0
05/08/2022
15.27
 3,508,600 14.98 15.27 14.82 153,400 38,700 2.7
04/08/2022
14.98
 3,411,500 15.08 15.37 14.95 51,200 69,300 -0.4
03/08/2022
15.08
 5,162,100 15.15 15.34 14.76 53,900 25,800 0.7
02/08/2022
15.15
 5,153,200 15.02 15.44 15.05 50,500 156,300 -2.5
01/08/2022
15.02
 5,090,900 14.50 15.11 14.69 51,700 41,000 0.2
29/07/2022
14.50
 3,574,900 14.44 14.73 14.31 8,000 43,600 -0.8
28/07/2022
14.44
 4,542,400 14.44 14.92 14.44 54,500 35,900 0.4
27/07/2022
14.44
 4,355,700 13.86 14.44 13.66 47,800 0 1.1
26/07/2022
13.86
 5,236,400 13.44 14.05 13.44 46,600 0 1.0
25/07/2022
13.44
 3,184,400 13.60 13.73 13.41 21,000 105,500 -1.8
22/07/2022
13.60
 4,551,600 13.37 14.02 13.37 14,000 39,700 0.1
21/07/2022
13.37
 2,721,100 13.57 13.66 13.31 15,000 74,000 -1.2
20/07/2022
13.57
 3,076,100 13.28 13.95 13.47 29,900 71,800 -0.9
19/07/2022
13.28
 2,807,000 13.50 13.50 12.99 9,200 190,700 -3.7
18/07/2022
13.50
 7,447,900 12.83 13.70 12.89 52,100 300 1.1
15/07/2022
12.83
 2,958,600 12.70 13.02 12.70 0 92,100 -1.8
14/07/2022
12.70
 2,484,500 12.50 12.70 12.37 4,200 34,900 -0.6
13/07/2022
12.50
 3,625,400 12.66 12.99 12.50 600 66,400 -1.3
12/07/2022
12.66
 2,889,300 12.18 12.73 12.12 24,300 36,500 -0.2
11/07/2022
12.18
 4,133,400 11.86 12.41 11.89 54,000 500 1.0
08/07/2022
11.86
 2,796,400 11.09 11.86 11.21 1,600 170,800 1.0
07/07/2022
11.09
 1,794,600 11.02 11.25 10.86 52,400 29,300 0.4
06/07/2022
11.02
 2,278,500 11.31 11.47 11.02 87,400 27,300 1.0
05/07/2022
11.31
 2,042,800 11.86 11.92 11.31 1,900 124,700 -2.2
04/07/2022
11.86
 1,453,400 11.73 12.02 11.70 500 137,400 -2.5
01/07/2022
11.73
 2,532,100 11.28 11.86 11.02 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
11.28
 2,400,700 11.92 12.37 11.28 9,200 279,100 -4.7
29/06/2022
11.92
 3,378,900 11.84 11.95 11.63 34,400 55,600 -0.4
28/06/2022
11.84
 2,623,700 11.57 12.16 11.66 96,800 103,300 -0.1
27/06/2022
11.57
 2,159,700 11.31 11.60 11.13 150,700 104,300 0.9
24/06/2022
11.31
 2,961,000 11.19 11.66 11.19 78,800 105,600 -0.5
23/06/2022
11.19
 1,496,200 11.04 11.19 10.81 14,000 39,700 -0.5
22/06/2022
11.04
 3,231,500 10.34 11.04 10.37 374,500 96,800 5.2
21/06/2022
10.34
 5,535,100 11.07 11.07 10.31 435,400 0 7.7
20/06/2022
11.07
 2,508,300 11.89 12.19 11.07 125,300 0 2.5
17/06/2022
11.89
 5,691,400 12.77 12.77 11.89 1,781,500 53,400 35.1
16/06/2022
12.77
 2,518,300 12.77 13.21 12.77 159,700 0 3.5
15/06/2022
12.77
 4,774,800 13.71 14.30 12.77 0 207,000 -4.5
14/06/2022
13.71
 2,921,000 14.06 14.15 13.53 329,700 143,400 4.4
13/06/2022
14.06
 4,463,700 15.12 15.12 14.06 277,500 89,100 4.5
10/06/2022
15.12
 3,961,100 15.23 15.59 15.00 2,200 44,700 -1.1
09/06/2022
15.23
 2,285,400 15.12 15.50 15.12 12,600 52,100 -1.0
08/06/2022
15.12
 3,121,200 14.47 15.17 14.65 162,200 200 4.2
07/06/2022
14.47
 3,846,400 14.71 14.71 13.77 79,700 1,000 1.9
06/06/2022
14.71
 3,302,300 15.12 15.41 14.65 174,100 0 4.5
03/06/2022
15.12
 4,253,800 15.59 15.64 14.91 45,300 10,800 0.9
02/06/2022
15.59
 3,174,000 16.05 16.29 15.59 21,800 10,200 0.3
01/06/2022
16.05
 2,662,000 15.97 16.32 15.88 16,700 62,600 -1.3
31/05/2022
15.97
 3,663,800 15.82 16.17 15.67 48,000 48,800 -0.0
30/05/2022
15.82
 2,362,900 15.79 16.17 15.76 84,200 39,700 1.2
27/05/2022
15.79
 2,598,500 15.76 16.05 15.70 63,200 98,000 -0.9
26/05/2022
15.76
 3,317,700 16.08 16.29 15.76 7,700 261,400 -6.8
25/05/2022
16.08
 3,686,700 15.23 16.11 15.32 39,800 28,400 0.3
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
15.23
 2,801,700 15.41 15.53 14.71 89,800 229,300 -3.6
23/05/2022
15.41
 3,355,300 15.35 15.75 14.79 13,000 83,400 -1.9
20/05/2022
15.35
 4,248,800 15.19 15.80 15.13 0 261,900 -7.2
19/05/2022
15.19
 3,935,800 14.74 15.41 14.26 32,600 50,300 -0.5
18/05/2022
14.74
 3,441,400 14.40 15.27 14.62 125,900 94,300 0.8
17/05/2022
14.40
 3,176,700 13.48 14.40 13.59 217,500 0 5.6
16/05/2022
13.48
 2,861,700 13.50 14.26 13.45 369,000 21,700 8.4
13/05/2022
13.50
 6,452,200 14.51 14.68 13.50 251,100 153,000 2.4
12/05/2022
14.51
 3,614,100 15.58 15.97 14.51 3,400 226,100 -6.2
11/05/2022
15.58
 2,262,400 15.38 15.91 15.35 1,600 170,800 -4.7
10/05/2022
15.38
 3,583,800 15.38 15.47 14.34 151,300 30,300 3.3
09/05/2022
15.38
 3,856,300 16.53 16.53 15.38 28,600 33,700 -0.1
06/05/2022
16.53
 3,170,000 17.65 17.65 16.53 26,000 111,600 -2.5
05/05/2022
17.65
 4,738,300 17.57 18.18 17.15 16,800 282,100 -8.4
04/05/2022
17.57
 5,514,100 16.42 17.57 16.64 47,600 0 1.5
29/04/2022
16.42
 3,295,700 16.25 16.59 16.03 125,500 2,000 3.6
28/04/2022
16.25
 2,790,200 16.53 16.95 16.25 100 260,900 -7.7
27/04/2022
16.53
 2,538,200 16.42 16.75 15.97 35,500 53,400 -0.5
26/04/2022
16.42
 5,050,700 16.14 16.45 15.19 560,700 14,800 15.3
25/04/2022
16.14
 5,208,700 17.34 17.48 16.14 73,000 58,300 0.3
22/04/2022
17.34
 3,436,600 17.93 18.44 16.70 33,600 109,400 -2.5
21/04/2022
17.93
 7,148,300 17.31 18.46 16.36 526,100 57,700 13.9
20/04/2022
17.31
 6,905,000 18.60 18.60 17.31 488,400 312,400 5.8
19/04/2022
18.60
 6,005,500 19.98 20.23 18.60 124,500 79,300 1.6
18/04/2022
19.98
 8,395,100 21.46 21.46 19.98 59,000 0 2.1
15/04/2022
21.46
 5,857,300 22.86 22.89 21.46 1,000 0 0
14/04/2022
22.86
 2,534,200 23.51 23.70 22.86 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |