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)
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
13/07/2021
26.17
 347,500 26.73 27.05 26.17 23,500 0 1.0
12/07/2021
26.73
 287,400 26.73 26.86 25.80 102,600 400 4.4
09/07/2021
26.73
 296,700 27.92 27.92 26.73 200 0 0.0
08/07/2021
27.92
 390,200 27.48 27.92 26.49 91,000 0 0.4
07/07/2021
27.48
 299,000 27.76 27.76 26.17 400 0 0.0
06/07/2021
27.76
 226,200 29.84 29.84 27.76 0 24,600 -1.1
05/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
05/07/2021
29.84
 673,200 28.29 29.97 28.60 283,000 13,100 -0.3
02/07/2021
28.29
 306,800 28.52 28.58 28.23 4,000 0 0.2
01/07/2021
28.52
 312,800 28.41 28.52 28.23 200 0 0.0
30/06/2021
28.41
 176,900 27.95 28.69 27.66 11,000 900 0.5
29/06/2021
27.95
 220,600 28.32 28.32 27.95 0 0 0
28/06/2021
28.32
 353,900 28.18 28.35 27.83 0 0 0
25/06/2021
28.18
 270,000 28.12 28.46 27.72 200 1,000 -0.0
24/06/2021
28.12
 295,900 27.95 28.18 27.72 100 0 0.0
23/06/2021
27.95
 302,400 28.86 28.86 27.95 0 0 0
22/06/2021
28.86
 580,800 27.66 29.09 28.52 33,400 43,500 -0.5
21/06/2021
27.66
 301,100 28.32 28.32 27.66 0 0 0
18/06/2021
28.32
 317,300 28.35 28.46 28.32 36,800 0 1.8
17/06/2021
28.35
 424,600 28.06 28.52 27.49 0 4,800 -0.2
16/06/2021
28.06
 613,600 26.69 28.52 25.67 0 55,400 -2.6
15/06/2021
26.69
 281,000 26.41 26.92 26.41 0 8,200 -0.4
14/06/2021
26.41
 207,100 26.07 26.52 26.12 0 2,000 -0.1
11/06/2021
26.07
 260,600 26.24 26.35 25.67 0 100 -0.0
10/06/2021
26.24
 262,300 26.24 26.41 26.24 0 500 -0.0
09/06/2021
26.24
 274,200 26.29 26.47 25.15 100 4,600 -0.2
08/06/2021
26.29
 270,100 26.47 26.64 26.24 2,300 15,000 -0.6
07/06/2021
26.47
 276,300 26.64 26.69 26.47 0 400 -0.0
04/06/2021
26.64
 324,900 26.64 26.81 25.95 20,900 24,200 -0.1
03/06/2021
26.64
 315,100 26.47 26.69 26.24 200 0 0.0
02/06/2021
26.47
 431,000 26.47 26.64 26.24 0 0 0
01/06/2021
26.47
 86,600 26.98 26.98 25.95 0 0 0
31/05/2021
26.98
 233,200 27.32 27.32 26.81 0 0 0
28/05/2021
27.32
 304,700 27.38 27.38 27.04 80,000 0 3.8
27/05/2021
27.38
 413,400 26.24 27.38 26.18 172,000 0 8.0

Chính sách bảo mật | Điều khoản sử dụng |