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)
21/01/2022
30.59
 5,712,700 31.03 31.60 30.40 100 682,400 -33.4
20/01/2022
31.03
 5,676,700 29.89 31.47 30.08 11,400 203,900 -9.3
19/01/2022
29.89
 3,712,000 29.45 30.49 29.45 82,300 62,300 1.0
18/01/2022
29.45
 9,045,100 31.31 31.31 28.95 821,800 4,000 38.4
17/01/2022
31.31
 4,195,200 32.04 32.60 30.90 69,800 81,600 -0.7
14/01/2022
32.04
 6,797,500 30.78 32.29 30.08 646,700 0 32.2
13/01/2022
30.78
 13,499,000 32.98 33.42 30.78 22,400 24,900 -0.1
12/01/2022
32.98
 16,342,400 33.80 34.62 31.44 266,900 3,500 13.8
11/01/2022
33.80
 12,738,000 32.79 35.06 32.86 440,400 10,000 23.4
10/01/2022
32.79
 17,803,000 35.25 36.33 32.79 184,300 207,500 -1.6
07/01/2022
35.25
 8,993,500 35.13 36.26 34.87 952,700 174,300 43.9
06/01/2022
35.13
 9,365,900 35.32 35.95 34.81 2,100 185,200 -10.2
05/01/2022
35.32
 15,128,800 33.80 36.14 34.06 4,600 103,900 -5.6
04/01/2022
33.80
 7,599,600 32.60 34.06 32.98 106,600 31,000 4.0
31/12/2021
32.60
 7,175,800 32.79 33.36 32.54 251,500 17,700 12.2
30/12/2021
32.79
 8,495,300 33.49 33.55 32.79 460,800 1,000 24.2
29/12/2021
33.49
 7,070,200 33.74 34.18 33.42 244,500 0 13.1
28/12/2021
33.74
 10,264,400 34.06 35.00 33.30 1,200 198,700 -10.7
27/12/2021
34.06
 10,140,300 33.68 34.31 32.48 85,200 13,000 3.8
24/12/2021
33.68
 9,212,900 33.93 35.38 33.17 7,400 132,000 -6.8
23/12/2021
33.93
 17,695,800 31.72 33.93 31.53 226,500 51,600 9.3
22/12/2021
31.72
 22,752,200 31.37 32.92 31.09 95,200 63,000 1.6
21/12/2021
31.37
 11,244,900 31.28 32.10 30.96 10,100 34,400 -1.2
20/12/2021
31.28
 18,643,100 30.78 32.79 30.96 36,600 36,000 -0.0
17/12/2021
30.78
 24,422,300 28.79 30.78 29.01 348,400 341,100 0.4
16/12/2021
28.79
 8,857,800 28.25 29.26 28.22 2,000 7,400 -0.3
15/12/2021
28.25
 9,437,200 28.88 28.88 28.13 1,100 1,700 -0.0
14/12/2021
28.88
 8,621,300 29.26 29.77 28.79 1,800 322,500 -14.8
13/12/2021
29.26
 9,180,900 28.79 29.70 29.01 31,200 82,700 -2.4
10/12/2021
28.79
 8,027,900 27.97 29.29 28.06 12,700 51,800 -1.8
09/12/2021
27.97
 6,547,400 28.13 28.57 27.78 5,000 52,800 -2.1
08/12/2021
28.13
 4,729,000 28.41 29.39 27.97 1,200 15,100 -0.6
07/12/2021
28.41
 4,531,100 28.06 28.63 27.31 231,800 1,900 10.2
06/12/2021
28.06
 8,525,600 29.64 29.64 27.59 199,900 2,000 9.0
03/12/2021
29.64
 9,579,500 31.60 31.78 29.64 37,100 12,500 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |