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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
31.60
 5,987,300 32.16 32.23 31.47 50,500 4,700 2.3
01/12/2021
32.16
 6,363,800 31.85 33.42 31.78 16,300 19,700 -0.2
30/11/2021
31.85
 13,917,400 29.96 32.04 30.27 344,500 27,200 16.0
29/11/2021
29.96
 4,920,500 29.39 30.46 28.88 2,100 91,300 -3.7
26/11/2021
29.39
 2,508,800 29.51 29.86 28.76 300 45,300 -2.1
25/11/2021
29.51
 4,313,300 28.76 29.89 28.69 17,400 20,600 -0.1
24/11/2021
28.76
 2,242,500 29.20 29.51 28.76 2,100 9,000 -0.3
23/11/2021
29.20
 2,895,500 29.20 29.33 28.69 118,800 0 5.5
22/11/2021
29.20
 2,868,400 30.59 30.62 28.69 53,400 0 2.5
19/11/2021
30.59
 3,759,500 31.06 31.34 28.92 120,100 18,000 5.0
18/11/2021
31.06
 5,430,900 30.05 31.91 30.11 0 36,300 -1.8
17/11/2021
30.05
 2,196,700 30.27 30.52 29.83 2,700 100 0.1
16/11/2021
30.27
 5,757,400 28.88 30.90 28.38 0 42,500 -2.1
15/11/2021
28.88
 2,899,000 28.51 29.26 28.63 100 200 -0.0
12/11/2021
28.51
 3,159,000 27.87 28.76 27.91 0 0 0
11/11/2021
27.87
 1,983,100 26.96 28.44 26.99 8,600 11,000 -0.1
10/11/2021
26.96
 812,300 26.87 27.24 26.64 0 0 0
09/11/2021
26.87
 473,000 26.93 27.05 26.61 200 0 0.0
08/11/2021
26.93
 1,020,700 26.49 27.12 26.23 100 0 0.0
05/11/2021
26.49
 738,000 26.80 26.87 25.86 100 14,000 -0.6
04/11/2021
26.80
 501,500 27.05 27.05 26.33 100 0 0
03/11/2021
27.05
 537,400 27.59 27.62 26.74 2,100 0 0.1
02/11/2021
27.59
 1,914,500 26.23 27.69 26.17 100 0 0.0
01/11/2021
26.23
 393,400 26.23 26.42 26.11 0 0 0
29/10/2021
26.23
 482,900 26.17 26.36 25.98 0 57,200 -2.4
28/10/2021
26.17
 651,300 25.29 26.61 24.91 100 8,000 -0.3
27/10/2021
25.29
 299,000 25.23 25.35 24.78 19,300 0 0.8
26/10/2021
25.23
 373,600 25.29 25.42 25.16 100 24,000 -1.0
25/10/2021
25.29
 402,600 24.97 25.48 25.16 100 0 0.0
22/10/2021
24.97
 363,200 25.23 25.23 24.78 0 28,000 -1.1
21/10/2021
25.23
 342,400 25.23 25.42 25.19 0 15,000 -0.6
20/10/2021
25.23
 317,200 25.23 25.42 25.04 0 0 0
19/10/2021
25.23
 366,000 25.35 25.42 25.19 0 0 0
18/10/2021
25.35
 343,700 25.35 25.60 25.23 0 0 0
15/10/2021
25.35
 328,600 25.42 25.54 25.23 0 0 0
14/10/2021
25.42
 413,800 25.42 25.60 25.23 0 23,000 -0.9
13/10/2021
25.42
 357,800 25.29 25.54 25.35 15,500 0 0.6
12/10/2021
25.29
 426,600 25.60 25.60 25.16 400 55,000 -2.2
11/10/2021
25.60
 381,300 25.67 25.73 25.51 0 2,100 0
08/10/2021
25.67
 373,000 25.60 25.79 25.54 0 0 0
07/10/2021
25.60
 349,500 25.48 25.86 25.48 0 25,100 -1.0
06/10/2021
25.48
 401,500 25.54 25.60 25.38 0 0 0
05/10/2021
25.54
 428,900 25.54 25.73 25.35 0 0 0
04/10/2021
25.54
 358,400 25.54 25.54 25.23 0 0 0
01/10/2021
25.54
 414,700 25.60 25.73 25.42 201,171 201,171 0
30/09/2021
25.60
 451,200 25.48 25.73 25.48 15,600 22,600 -0.3
29/09/2021
25.48
 361,600 25.60 25.73 25.35 0 18,100 -0.7
28/09/2021
25.60
 413,300 25.60 25.86 25.35 20,700 0 0.8
27/09/2021
25.60
 353,800 26.11 26.11 25.51 10,800 5,400 0.2
24/09/2021
26.11
 368,400 26.23 26.36 25.83 7,700 84,000 -3.1
23/09/2021
26.23
 448,000 26.30 26.36 26.11 300 0 0.0
22/09/2021
26.30
 498,200 26.05 26.42 26.05 100 0 0.0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/09/2021
26.05
 505,500 26.36 26.36 25.86 200 1,000 -0.0
20/09/2021
26.36
 507,900 26.14 26.73 25.99 1,300 0 0.1
17/09/2021
26.14
 452,400 26.17 26.42 25.99 100 88,700 -3.7
16/09/2021
26.17
 515,700 25.99 26.30 25.89 0 200 -0.0
15/09/2021
25.99
 421,000 26.36 26.36 25.68 1,000 1,800 -0.0
14/09/2021
26.36
 435,300 26.42 26.70 25.62 0 247,000 -10.3
13/09/2021
26.42
 479,000 26.61 26.92 26.42 0 20,100 -0.9
10/09/2021
26.61
 409,500 26.61 27.05 26.61 0 10,100 -0.4
09/09/2021
26.61
 513,200 26.80 26.80 26.49 0 27,600 -1.2
08/09/2021
26.80
 375,900 26.80 27.05 26.64 0 0 0
07/09/2021
26.80
 599,600 26.73 26.86 26.61 0 45,000 -1.9
06/09/2021
26.73
 523,400 26.67 26.92 26.42 6,800 12,000 -0.2
01/09/2021
26.67
 431,200 26.98 27.17 26.49 0 1,000 -0.0
31/08/2021
26.98
 707,100 26.49 27.05 26.17 343,400 0 14.8
30/08/2021
26.49
 452,400 26.36 26.86 26.36 20,900 20,900 0
27/08/2021
26.36
 381,600 26.64 26.64 25.93 0 0 0
26/08/2021
26.64
 547,000 25.80 27.11 25.62 86,100 0 3.7
25/08/2021
25.80
 416,400 25.80 25.86 25.37 0 21,000 -0.9
24/08/2021
25.80
 327,400 25.68 25.86 25.30 500 0 0.0
23/08/2021
25.68
 531,800 26.05 26.05 25.43 2,800 23,000 -0.8
20/08/2021
26.05
 461,700 26.67 27.05 25.80 200 57,400 -2.4
19/08/2021
26.67
 640,200 26.42 27.05 26.36 0 31,200 -1.3
18/08/2021
26.42
 557,300 26.77 27.05 26.42 0 78,000 -3.3
17/08/2021
26.77
 462,500 27.08 27.29 26.73 0 20,000 -0.9
16/08/2021
27.08
 505,800 27.85 27.85 27.08 0 86,000 -3.8
13/08/2021
27.85
 586,100 28.04 28.04 26.08 400 51,000 -1.5
12/08/2021
28.04
 675,900 27.92 28.13 27.73 300 67,000 -3.0
11/08/2021
27.92
 642,800 27.85 28.29 27.67 900 60,000 -2.7
10/08/2021
27.85
 1,000,400 26.30 28.13 26.30 0 134,600 -6.0
09/08/2021
26.30
 508,900 26.49 26.55 26.30 0 72,000 -3.0
06/08/2021
26.49
 503,600 26.36 26.55 26.36 7,800 0 0.3
05/08/2021
26.36
 399,600 26.49 26.67 26.30 0 500 -0.0
04/08/2021
26.49
 512,500 26.49 26.73 26.30 0 0 0
03/08/2021
26.49
 461,700 26.80 27.17 26.42 0 0 0
02/08/2021
26.80
 425,800 27.42 27.48 26.80 0 0 0
30/07/2021
27.42
 546,600 27.23 27.48 27.23 0 800 -0.0
29/07/2021
27.23
 454,500 27.05 27.29 26.73 0 0 0
28/07/2021
27.05
 389,600 27.82 27.82 27.05 0 0 0
27/07/2021
27.82
 508,700 27.79 27.85 27.17 0 0 0
26/07/2021
27.79
 387,300 27.85 27.85 27.67 16,000 0 0.7
23/07/2021
27.85
 406,000 27.98 28.29 27.67 15,000 0 0.7
22/07/2021
27.98
 564,200 27.73 27.98 27.36 37,000 0 1.7
21/07/2021
27.73
 452,700 27.48 27.98 27.48 193,000 0 8.6
20/07/2021
27.48
 354,700 27.29 27.48 26.61 40,300 0 1.8
19/07/2021
27.29
 509,400 27.29 27.29 26.30 206,100 0 9.0
16/07/2021
27.29
 406,600 27.85 27.85 27.29 7,000 0 0.3
15/07/2021
27.85
 435,900 27.79 28.16 27.11 24,000 0 1.1
14/07/2021
27.79
 883,000 26.17 27.79 26.42 607,000 100 26.9

Chính sách bảo mật | Điều khoản sử dụng |