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)
05/05/2020
14.31
 41,525 14.48 14.48 14.31 6,500 0 0.2
04/05/2020
14.48
 25,995 14.59 14.59 14.42 3,800 0 0.1
29/04/2020
14.59
 59,484 14.36 14.59 14.42 0 0 0
28/04/2020
14.36
 76,700 14.19 14.36 14.19 300 0 0.0
27/04/2020
14.19
 142,500 14.14 14.19 14.03 0 20 0
24/04/2020
14.14
 102,700 14.14 14.14 14.08 0 0 0
23/04/2020
14.14
 85,470 14.08 14.14 13.97 0 0 0
22/04/2020
14.08
 100,985 14.14 14.14 13.91 0 0 0
21/04/2020
14.14
 72,641 14.14 14.14 13.86 0 0 0
20/04/2020
14.14
 83,810 14.14 14.19 14.08 0 0 0
17/04/2020
14.14
 227,610 14.08 14.14 14.03 0 0 0
16/04/2020
14.08
 124,723 14.08 14.08 13.97 0 0 0
15/04/2020
14.08
 411,815 13.91 14.08 13.80 0 69,000 -1.7
14/04/2020
13.91
 65,100 13.91 13.91 13.80 0 0 0
13/04/2020
13.91
 157,900 13.86 13.91 13.80 0 0 0
10/04/2020
13.86
 116,180 13.91 13.91 13.86 0 0 0
09/04/2020
13.91
 221,884 13.97 13.97 13.80 0 0 0
08/04/2020
13.97
 160,501 13.97 13.97 13.80 0 0 0
07/04/2020
13.97
 73,301 13.97 13.97 13.86 0 100 -0.0
06/04/2020
13.97
 138,450 13.91 13.97 13.80 0 0 0
03/04/2020
13.91
 223,600 13.86 13.91 13.80 0 0 0
01/04/2020
13.86
 101,620 13.80 13.86 13.69 100 0 0.0
31/03/2020
13.80
 114,355 13.86 13.91 13.63 0 0 0
30/03/2020
13.86
 180,420 13.86 13.86 13.63 0 0 0
27/03/2020
13.86
 167,800 13.80 13.86 13.74 0 0 0
26/03/2020
13.80
 212,731 13.80 13.86 13.69 0 0 0
25/03/2020
13.80
 173,702 13.80 13.91 13.69 0 0 0
24/03/2020
13.80
 146,879 13.69 13.80 13.41 0 0 0
23/03/2020
13.69
 327,565 13.63 13.69 13.07 0 0 0
20/03/2020
13.63
 391,073 14.03 14.08 13.57 0 163,551 -4.0
19/03/2020
14.03
 173,500 14.03 14.03 13.52 0 100 -0.0
18/03/2020
14.03
 153,183 13.97 14.03 13.63 0 4,900 -0.1
17/03/2020
13.97
 153,433 14.03 14.08 13.63 0 3,000 -0.1
16/03/2020
14.03
 100,510 14.14 14.14 13.80 0 0 0
13/03/2020
14.14
 83,020 14.08 14.14 13.74 0 800 -0.0
12/03/2020
14.08
 90,302 14.08 14.08 13.52 0 400 -0.0
11/03/2020
14.08
 92,600 13.91 14.08 13.80 0 0 0
10/03/2020
13.91
 165,200 14.14 14.19 13.80 0 100 -0.0
09/03/2020
14.14
 203,100 14.36 14.53 13.57 0 0 0
06/03/2020
14.36
 83,099 14.36 14.36 14.08 0 2,000 -0.1
05/03/2020
14.36
 54,300 14.36 14.42 14.25 0 0 0
04/03/2020
14.36
 63,800 14.42 14.70 14.25 1,300 0 0.0
03/03/2020
14.42
 148,561 14.31 14.64 14.36 0 0 0
02/03/2020
14.31
 22,300 14.08 14.31 14.03 0 0 0
28/02/2020
14.08
 116,020 13.80 14.08 13.52 0 1,000 -0.0
27/02/2020
13.80
 75,310 13.69 13.80 13.52 0 0 0
26/02/2020
13.69
 63,800 13.63 13.69 13.41 7,600 0 0.2
25/02/2020
13.63
 73,700 13.57 13.63 12.96 0 0 0
24/02/2020
13.57
 116,062 13.97 13.97 13.52 0 0 0
21/02/2020
13.97
 35,040 13.97 13.97 13.80 0 0 0
20/02/2020
13.97
 51,910 13.97 13.97 13.91 0 0 0
19/02/2020
13.97
 9,603 13.97 13.97 13.91 0 0 0
18/02/2020
13.97
 30,205 13.97 13.97 13.91 0 0 0
17/02/2020
13.97
 37,830 13.97 14.14 13.91 0 100 -0.0
14/02/2020
13.97
 53,989 14.14 14.14 13.97 0 0 0
13/02/2020
14.14
 43,900 14.14 14.14 13.97 0 4,000 -0.1
12/02/2020
14.14
 103,554 14.14 14.19 14.03 8,000 0 0.2
11/02/2020
14.14
 148,640 14.14 14.14 14.03 0 0 0
10/02/2020
14.14
 114,800 14.14 14.14 14.03 0 0 0
07/02/2020
14.14
 44,289 14.14 14.14 14.03 0 10,000 -0.2
06/02/2020
14.14
 90,406 14.14 14.14 14.08 0 5,000 -0.1
05/02/2020
14.14
 185,210 14.25 14.25 14.03 0 0 0
04/02/2020
14.25
 123,100 14.25 14.25 14.08 0 0 0
03/02/2020
14.25
 58,100 14.25 14.25 13.69 0 0 0
31/01/2020
14.25
 60,110 14.53 14.53 14.25 0 0 0
30/01/2020
14.53
 118,390 14.48 14.53 14.14 0 0 0
22/01/2020
14.48
 92,147 14.53 14.53 14.31 0 0 0
21/01/2020
14.53
 148,900 14.53 14.53 14.31 0 700 -0.0
20/01/2020
14.53
 19,530 14.53 14.53 14.36 0 0 0
17/01/2020
14.53
 26,016 14.42 14.59 14.36 0 0 0
16/01/2020
14.42
 157,500 14.42 14.42 14.19 0 0 0
15/01/2020
14.42
 38,480 14.42 14.42 14.19 0 0 0
14/01/2020
14.42
 96,510 14.42 14.42 14.19 0 23,000 -0.6
13/01/2020
14.42
 113,700 14.42 14.42 14.14 0 30,000 -0.8
10/01/2020
14.42
 125,029 14.31 14.42 12.96 0 300 -0.0
09/01/2020
14.31
 89,703 14.31 15.21 14.19 0 0 0
08/01/2020
14.31
 250,311 14.53 14.59 14.25 0 0 0
07/01/2020
14.53
 61,150 14.59 14.59 14.53 0 0 0
06/01/2020
14.59
 135,356 14.70 14.70 14.59 0 0 0
03/01/2020
14.70
 79,293 14.93 15.10 14.70 0 0 0
02/01/2020
14.93
 31,400 15.15 15.15 14.93 0 0 0
31/12/2019
15.15
 28,022 15.15 15.15 15.10 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 2%
30/12/2019
15.15
 75,397 15.10 15.32 15.10 0 1,400 -0.0
27/12/2019
15.10
 153,534 15.04 15.26 15.04 0 0 0
26/12/2019
15.04
 71,708 15.04 15.10 15.04 0 3,300 -0.1
25/12/2019
15.04
 72,200 15.04 15.10 14.93 0 0 0
24/12/2019
15.04
 111,772 15.10 15.10 14.93 0 0 0
23/12/2019
15.10
 105,007 15.15 15.38 14.93 0 0 0
20/12/2019
15.15
 195,700 15.04 15.21 15.04 0 0 0
19/12/2019
15.04
 204,192 15.04 15.04 14.93 0 0 0
18/12/2019
15.04
 262,707 15.04 15.04 14.76 0 6,500 -0.2
17/12/2019
15.04
 205,000 15.04 15.15 14.93 0 0 0
16/12/2019
15.04
 120,100 15.04 15.04 14.54 0 0 0
13/12/2019
15.04
 131,700 15.15 15.15 15.04 100 0 0.0
12/12/2019
15.15
 241,636 15.21 15.32 15.10 0 0 0
11/12/2019
15.21
 24,529 15.21 15.21 15.15 0 0 0
10/12/2019
15.21
 258,606 15.15 15.38 15.10 0 0 0
09/12/2019
15.15
 121,510 15.15 15.15 15.10 0 0 0
06/12/2019
15.15
 152,063 15.15 15.15 14.98 0 0 0
05/12/2019
15.15
 243,300 15.15 15.15 14.98 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |