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)
26/05/2021
26.24
 263,300 26.41 26.41 26.18 0 0 0
25/05/2021
26.41
 267,900 26.35 26.44 26.24 32,800 0 1.5
24/05/2021
26.35
 226,800 26.27 26.35 26.27 0 0 0
21/05/2021
26.27
 250,500 26.44 26.47 26.27 0 0 0
20/05/2021
26.44
 221,500 26.58 26.58 26.24 0 0 0
19/05/2021
26.58
 307,100 26.52 26.64 26.27 0 200 -0.0
18/05/2021
26.52
 252,400 26.04 26.52 26.24 0 0 0
17/05/2021
26.04
 237,100 26.47 26.58 26.04 0 0 0
14/05/2021
26.47
 262,500 26.35 26.75 26.21 0 0 0
13/05/2021
26.35
 254,600 26.32 26.35 25.95 0 5,500 -0.3
12/05/2021
26.32
 225,700 26.32 26.52 26.01 0 0 0
11/05/2021
26.32
 245,500 26.81 27.04 26.32 0 0 0
10/05/2021
26.81
 217,100 26.52 26.81 25.72 0 0 0
07/05/2021
26.52
 212,500 26.81 26.81 26.29 0 4,700 -0.2
06/05/2021
26.81
 236,000 26.81 27.09 26.35 0 15,600 -0.7
05/05/2021
26.81
 111,700 26.81 27.09 26.75 20,000 7,700 0.6
04/05/2021
26.81
 182,700 27.32 27.32 26.64 126,000 19,700 5.1
29/04/2021
27.32
 278,800 27.32 27.32 27.09 208,000 6,300 9.7
28/04/2021
27.32
 220,600 27.38 27.38 27.09 200,000 9,000 9.2
27/04/2021
27.38
 345,200 27.38 27.38 26.98 203,100 8,700 9.3
26/04/2021
27.38
 328,500 27.26 27.66 26.69 181,000 9,100 8.3
23/04/2021
27.26
 316,600 27.26 27.32 26.81 182,000 16,100 7.9
22/04/2021
27.26
 251,800 27.32 27.38 26.35 168,000 3,500 7.9
20/04/2021
27.32
 364,700 26.87 27.38 26.87 166,100 0 7.9
19/04/2021
26.87
 207,300 26.52 26.87 25.67 20,200 3,200 0.8
16/04/2021
26.52
 183,100 26.52 27.04 25.07 14,800 0 0.7
15/04/2021
26.52
 276,900 26.52 27.26 26.52 108,400 34,700 3.5
14/04/2021
26.52
 418,000 27.09 27.44 26.24 162,800 66,000 4.7
13/04/2021
27.09
 346,100 27.89 27.89 27.09 174,300 6,600 8.2
12/04/2021
27.89
 406,100 28.06 28.12 27.89 171,400 900 8.4
09/04/2021
28.06
 515,600 28.01 28.18 27.95 220,500 800 10.8
08/04/2021
28.01
 402,900 27.72 28.01 27.89 155,500 3,400 7.5
07/04/2021
27.72
 861,100 27.32 27.95 27.26 220,400 400 10.6
06/04/2021
27.32
 768,800 27.21 27.38 27.09 75,500 0 3.6
05/04/2021
27.21
 468,800 27.04 28.80 26.87 235,600 100 11.8
02/04/2021
27.04
 321,000 26.75 27.04 26.75 121,700 0 5.7
01/04/2021
26.75
 469,800 25.61 26.75 25.61 192,400 0 8.8
31/03/2021
25.61
 221,700 25.41 25.67 25.41 31,700 700 1.4
30/03/2021
25.41
 277,800 25.38 25.67 25.33 18,300 1,600 0.7
29/03/2021
25.38
 220,900 24.70 25.38 24.70 24,000 2,600 0.9
26/03/2021
24.70
 128,600 24.81 25.21 24.70 0 0 0
25/03/2021
24.81
 210,400 24.70 25.87 24.81 2,600 0 0.1
24/03/2021
24.70
 883,000 24.53 26.18 24.70 4,200 1,500 0.1
23/03/2021
24.53
 324,800 25.72 26.24 24.53 100 0 0.0
22/03/2021
25.72
 60,200 25.67 26.29 25.72 300 0 0.0
19/03/2021
25.67
 148,100 25.10 26.24 25.67 7,500 0 0.3
18/03/2021
25.10
 321,800 26.41 26.41 25.04 0 0 0
17/03/2021
26.41
 248,500 26.69 26.69 26.41 0 0 0
16/03/2021
26.69
 112,600 26.92 26.92 26.64 0 0 0
15/03/2021
26.92
 231,000 26.81 26.98 26.69 0 0 0
12/03/2021
26.81
 344,300 26.75 26.84 26.64 0 0 0
11/03/2021
26.75
 222,600 26.81 27.09 26.75 0 0 0
10/03/2021
26.81
 262,700 26.81 26.98 26.75 0 0 0
09/03/2021
26.81
 246,000 27.04 27.04 26.58 0 0 0
08/03/2021
27.04
 318,300 26.98 27.04 26.64 200 300 -0.0
05/03/2021
26.98
 182,700 27.09 27.09 26.52 0 0 0
04/03/2021
27.09
 156,500 27.26 27.38 26.81 0 0 0
03/03/2021
27.26
 269,300 27.44 27.44 27.09 0 0 0
02/03/2021
27.44
 176,300 27.44 27.44 27.12 0 0 0
01/03/2021
27.44
 337,900 27.38 27.55 27.21 0 100 -0.0
26/02/2021
27.38
 220,300 27.38 27.38 26.81 0 600 -0.0
25/02/2021
27.38
 192,300 27.55 27.55 27.26 0 0 0
24/02/2021
27.55
 339,700 28.18 28.18 27.49 0 0 0
23/02/2021
28.18
 179,600 28.35 28.35 27.72 0 0 0
22/02/2021
28.35
 219,600 28.35 28.35 27.66 0 0 0
19/02/2021
28.35
 271,000 28.35 28.41 28.18 300 0 0.0
18/02/2021
28.35
 235,100 28.18 28.41 28.06 0 3,000 -0.1
17/02/2021
28.18
 374,600 27.49 28.52 27.49 800 0 0.0
09/02/2021
27.49
 125,000 26.81 28.52 26.35 0 0 0
08/02/2021
26.81
 233,300 26.81 26.81 26.52 0 7,000 -0.3
05/02/2021
26.81
 508,800 27.04 27.04 26.64 0 0 0
04/02/2021
27.04
 85,600 27.15 27.15 26.24 0 200 -0.0
03/02/2021
27.15
 170,900 27.06 27.15 26.81 0 0 0
02/02/2021
27.06
 229,100 26.92 27.09 26.29 2,500 200 0.1
01/02/2021
26.92
 864,200 26.87 26.92 26.24 0 0 0
29/01/2021
26.87
 269,800 25.41 26.87 25.41 0 0 0
28/01/2021
25.41
 894,500 27.29 27.29 25.41 200 0 0.0
27/01/2021
27.29
 812,300 27.32 27.32 26.52 300 0 0.0
26/01/2021
27.32
 725,800 27.29 27.32 26.81 0 0 0
25/01/2021
27.29
 1,202,700 27.26 27.29 26.92 0 0 0
22/01/2021
27.26
 834,000 26.81 27.72 26.75 500 0 0.0
21/01/2021
26.81
 823,000 26.75 26.81 26.24 100 2,000 -0.1
20/01/2021
26.75
 819,900 26.69 26.75 25.78 0 0 0
19/01/2021
26.69
 610,500 26.78 26.78 24.93 0 100 -0.0
18/01/2021
26.78
 1,194,200 26.75 26.81 26.24 0 0 0
15/01/2021
26.75
 801,700 26.75 26.81 26.47 0 0 0
14/01/2021
26.75
 624,100 26.75 26.81 26.24 100 1,900 -0.1
13/01/2021
26.75
 820,300 26.78 26.87 26.52 100 0 0.0
12/01/2021
26.78
 581,500 26.92 26.92 26.35 100 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2021
26.92
 902,400 27.06 27.09 26.75 0 3,000 -0.1
08/01/2021
27.06
 1,002,300 26.67 27.23 26.76 0 0 0
07/01/2021
26.67
 413,600 26.67 26.70 26.30 0 0 0
06/01/2021
26.67
 1,308,700 26.67 26.76 25.91 2,800 0 0.1
05/01/2021
26.67
 657,600 26.47 26.81 26.30 300 9,900 -0.5
04/01/2021
26.47
 1,095,900 25.97 26.47 26.14 4,200 600 0.2
31/12/2020
25.97
 1,359,710 25.57 26.19 25.46 4,300 0 0.2
30/12/2020
25.57
 848,650 25.40 25.74 25.46 9,400 10 0
29/12/2020
25.40
 1,013,820 23.53 25.46 24.90 0 0 0
28/12/2020
23.53
 0 24.67 23.53 24.67 0 0 0
25/12/2020
24.67
 0 24.67 24.67 24.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |