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) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |