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)
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
24/12/2020
24.67
 0 24.67 24.67 24.67 0 0 0
23/12/2020
24.67
 0 24.67 24.67 24.67 0 0 0
22/12/2020
24.67
 0 24.84 24.67 24.84 0 0 0
21/12/2020
24.84
 874,371 24.67 25.63 24.67 500 0 0.0
18/12/2020
24.67
 1,358,539 24.50 24.95 24.50 1,100 0 0.0
17/12/2020
24.50
 455,850 24.05 24.78 23.94 0 1,000 -0.0
16/12/2020
24.05
 682,860 23.38 24.67 23.38 0 0 0
15/12/2020
23.38
 134,285 23.43 23.49 23.26 0 0 0
14/12/2020
23.43
 425,545 22.81 23.54 21.91 0 0 0
11/12/2020
22.81
 120,236 22.81 23.04 22.70 600 0 0.0
10/12/2020
22.81
 79,574 23.26 23.32 22.81 0 0 0
09/12/2020
23.26
 377,012 22.87 23.66 22.87 1,000 500 0.0
08/12/2020
22.87
 479,302 22.81 22.92 22.53 0 0 0
07/12/2020
22.81
 298,089 23.38 23.38 22.81 0 100 -0.0
04/12/2020
23.38
 144,590 23.49 23.66 23.32 2,000 0 0.1
03/12/2020
23.49
 86,940 23.60 23.66 23.43 0 600 -0.0
02/12/2020
23.60
 2,355,030 23.49 23.66 23.38 0 0 0
01/12/2020
23.49
 3,608,908 23.49 23.66 23.15 0 0 0
30/11/2020
23.49
 2,573,220 23.77 26.14 23.49 0 15,100 -0.6
27/11/2020
23.77
 1,945,413 23.94 23.94 23.66 0 0 0
26/11/2020
23.94
 2,166,525 23.88 23.94 23.49 0 0 0
25/11/2020
23.88
 1,510,480 23.71 24.00 23.49 200 0 0.0
24/11/2020
23.71
 2,212,553 24.11 24.22 23.49 500 0 0.0
23/11/2020
24.11
 2,002,068 23.21 24.22 23.38 0 0 0
20/11/2020
23.21
 4,083,988 23.15 23.38 23.15 0 0 0
19/11/2020
23.15
 3,443,580 23.26 23.43 23.09 0 0 0
18/11/2020
23.26
 2,022,060 23.43 23.54 23.26 0 6,000 -0.2
17/11/2020
23.43
 1,758,000 23.49 23.60 23.26 0 95,300 -4.0
16/11/2020
23.49
 143,685 23.49 23.66 23.09 0 10,100 -0.4
13/11/2020
23.49
 243,905 23.26 23.66 23.15 0 36,100 -1.5
12/11/2020
23.26
 55,154 23.09 23.32 22.81 0 6,300 -0.3
11/11/2020
23.09
 77,770 23.04 23.15 22.76 1,000 11,600 -0.4
10/11/2020
23.04
 164,180 23.49 23.94 23.04 1,000 16,600 -0.6
09/11/2020
23.49
 110,091 23.43 23.66 23.38 0 10,900 -0.5
06/11/2020
23.43
 84,630 23.15 23.66 23.32 0 5,200 -0.2
05/11/2020
23.15
 195,290 23.21 23.88 22.53 0 15,700 -0.6
04/11/2020
23.21
 126,150 23.32 23.60 23.21 0 11,800 -0.5
03/11/2020
23.32
 106,704 23.04 23.60 23.04 0 6,400 -0.3
02/11/2020
23.04
 153,068 22.53 23.09 22.42 0 12,400 -0.5
30/10/2020
22.53
 130,230 22.64 22.70 22.36 300 26,600 -1.1
29/10/2020
22.64
 160,460 23.09 23.21 22.47 700 10,900 -0.4
28/10/2020
23.09
 545,190 23.15 23.15 22.08 3,500 44,800 -1.7
27/10/2020
23.15
 478,466 23.54 23.88 23.09 0 38,800 -1.6
26/10/2020
23.54
 938,297 24.56 24.56 23.09 0 76,600 -3.2
23/10/2020
24.56
 462,310 24.73 25.80 24.56 0 44,700 -2.0
22/10/2020
24.73
 492,609 24.00 24.78 24.05 0 41,400 -1.8
21/10/2020
24.00
 340,894 23.88 24.50 23.83 0 0 0
20/10/2020
23.88
 321,000 24.05 24.39 23.71 4,200 0 0.2
19/10/2020
24.05
 340,200 24.33 24.56 24.05 0 0 0
16/10/2020
24.33
 426,300 23.94 24.56 23.94 400 0 0.0
15/10/2020
23.94
 1,074,200 23.26 24.78 23.26 700 0 0.0
14/10/2020
23.26
 251,700 23.09 23.38 23.21 0 0 0
13/10/2020
23.09
 120,900 22.81 23.09 22.70 0 3,000 -0.1
12/10/2020
22.81
 209,300 22.81 23.38 22.81 0 0 0
09/10/2020
22.81
 141,490 22.70 22.87 22.53 0 0 0
08/10/2020
22.70
 282,671 22.47 22.70 22.31 0 1,000 -0.0
07/10/2020
22.47
 450,849 22.53 22.53 22.19 0 0 0
06/10/2020
22.53
 309,750 22.64 22.81 22.42 0 0 0
05/10/2020
22.64
 240,669 22.53 22.92 22.42 15,100 0 0.6
02/10/2020
22.53
 664,894 22.47 22.98 22.19 0 0 0
01/10/2020
22.47
 490,770 22.59 22.76 22.25 0 0 0
30/09/2020
22.59
 414,428 22.47 22.81 22.31 0 0 0
29/09/2020
22.47
 516,664 21.97 22.59 22.08 0 61,099 -2.4
28/09/2020
21.97
 924,992 21.97 23.04 20.84 0 0 0
25/09/2020
21.97
 843,036 21.46 22.53 21.29 0 0 0
24/09/2020
21.46
 520,182 21.07 22.14 21.07 0 62,200 -2.4

Chính sách bảo mật | Điều khoản sử dụng |