Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
24.28
 725,800 24.25 24.28 23.82 0 0 0
25/01/2021
24.25
 1,202,700 24.22 24.25 23.92 0 0 0
22/01/2021
24.22
 834,000 23.82 24.63 23.77 500 0 0.0
21/01/2021
23.82
 823,000 23.77 23.82 23.31 100 2,000 -0.1
20/01/2021
23.77
 819,900 23.72 23.77 22.91 0 0 0
19/01/2021
23.72
 610,500 23.79 23.79 22.15 0 100 -0.0
18/01/2021
23.79
 1,194,200 23.77 23.82 23.31 0 0 0
15/01/2021
23.77
 801,700 23.77 23.82 23.52 0 0 0
14/01/2021
23.77
 624,100 23.77 23.82 23.31 100 1,900 -0.1
13/01/2021
23.77
 820,300 23.79 23.87 23.57 100 0 0.0
12/01/2021
23.79
 581,500 23.92 23.92 23.41 100 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2021
23.92
 902,400 24.05 24.07 23.77 0 3,000 -0.1
08/01/2021
24.05
 1,002,300 23.70 24.20 23.77 0 0 0
07/01/2021
23.70
 413,600 23.70 23.72 23.37 0 0 0
06/01/2021
23.70
 1,308,700 23.70 23.77 23.02 2,800 0 0.1
05/01/2021
23.70
 657,600 23.52 23.82 23.37 300 9,900 -0.5
04/01/2021
23.52
 1,095,900 23.07 23.52 23.22 4,200 600 0.2
31/12/2020
23.07
 1,359,710 22.72 23.27 22.62 4,300 0 0.2
30/12/2020
22.72
 848,650 22.57 22.87 22.62 9,400 10 0
29/12/2020
22.57
 1,013,820 20.91 22.62 22.12 0 0 0
28/12/2020
20.91
 0 21.92 20.91 21.92 0 0 0
25/12/2020
21.92
 0 21.92 21.92 21.92 0 0 0
24/12/2020
21.92
 0 21.92 21.92 21.92 0 0 0
23/12/2020
21.92
 0 21.92 21.92 21.92 0 0 0
22/12/2020
21.92
 0 22.07 21.92 22.07 0 0 0
21/12/2020
22.07
 874,371 21.92 22.77 21.92 500 0 0.0
18/12/2020
21.92
 1,358,539 21.77 22.17 21.77 1,100 0 0.0
17/12/2020
21.77
 455,850 21.37 22.02 21.27 0 1,000 -0.0
16/12/2020
21.37
 682,860 20.77 21.92 20.77 0 0 0
15/12/2020
20.77
 134,285 20.82 20.87 20.67 0 0 0
14/12/2020
20.82
 425,545 20.27 20.92 19.47 0 0 0
11/12/2020
20.27
 120,236 20.27 20.47 20.17 600 0 0.0
10/12/2020
20.27
 79,574 20.67 20.72 20.27 0 0 0
09/12/2020
20.67
 377,012 20.32 21.02 20.32 1,000 500 0.0
08/12/2020
20.32
 479,302 20.27 20.37 20.02 0 0 0
07/12/2020
20.27
 298,089 20.77 20.77 20.27 0 100 -0.0
04/12/2020
20.77
 144,590 20.87 21.02 20.72 2,000 0 0.1
03/12/2020
20.87
 86,940 20.97 21.02 20.82 0 600 -0.0
02/12/2020
20.97
 2,355,030 20.87 21.02 20.77 0 0 0
01/12/2020
20.87
 3,608,908 20.87 21.02 20.57 0 0 0
30/11/2020
20.87
 2,573,220 21.12 23.22 20.87 0 15,100 -0.6
27/11/2020
21.12
 1,945,413 21.27 21.27 21.02 0 0 0
26/11/2020
21.27
 2,166,525 21.22 21.27 20.87 0 0 0
25/11/2020
21.22
 1,510,480 21.07 21.32 20.87 200 0 0.0
24/11/2020
21.07
 2,212,553 21.42 21.52 20.87 500 0 0.0
23/11/2020
21.42
 2,002,068 20.62 21.52 20.77 0 0 0
20/11/2020
20.62
 4,083,988 20.57 20.77 20.57 0 0 0
19/11/2020
20.57
 3,443,580 20.67 20.82 20.52 0 0 0
18/11/2020
20.67
 2,022,060 20.82 20.92 20.67 0 6,000 -0.2
17/11/2020
20.82
 1,758,000 20.87 20.97 20.67 0 95,300 -4.0
16/11/2020
20.87
 143,685 20.87 21.02 20.52 0 10,100 -0.4
13/11/2020
20.87
 243,905 20.67 21.02 20.57 0 36,100 -1.5
12/11/2020
20.67
 55,154 20.52 20.72 20.27 0 6,300 -0.3
11/11/2020
20.52
 77,770 20.47 20.57 20.22 1,000 11,600 -0.4
10/11/2020
20.47
 164,180 20.87 21.27 20.47 1,000 16,600 -0.6
09/11/2020
20.87
 110,091 20.82 21.02 20.77 0 10,900 -0.5
06/11/2020
20.82
 84,630 20.57 21.02 20.72 0 5,200 -0.2
05/11/2020
20.57
 195,290 20.62 21.22 20.02 0 15,700 -0.6
04/11/2020
20.62
 126,150 20.72 20.97 20.62 0 11,800 -0.5
03/11/2020
20.72
 106,704 20.47 20.97 20.47 0 6,400 -0.3
02/11/2020
20.47
 153,068 20.02 20.52 19.92 0 12,400 -0.5
30/10/2020
20.02
 130,230 20.12 20.17 19.87 300 26,600 -1.1
29/10/2020
20.12
 160,460 20.52 20.62 19.97 700 10,900 -0.4
28/10/2020
20.52
 545,190 20.57 20.57 19.62 3,500 44,800 -1.7
27/10/2020
20.57
 478,466 20.92 21.22 20.52 0 38,800 -1.6
26/10/2020
20.92
 938,297 21.82 21.82 20.52 0 76,600 -3.2
23/10/2020
21.82
 462,310 21.97 22.92 21.82 0 44,700 -2.0
22/10/2020
21.97
 492,609 21.32 22.02 21.37 0 41,400 -1.8
21/10/2020
21.32
 340,894 21.22 21.77 21.17 0 0 0
20/10/2020
21.22
 321,000 21.37 21.67 21.07 4,200 0 0.2
19/10/2020
21.37
 340,200 21.62 21.82 21.37 0 0 0
16/10/2020
21.62
 426,300 21.27 21.82 21.27 400 0 0.0
15/10/2020
21.27
 1,074,200 20.67 22.02 20.67 700 0 0.0
14/10/2020
20.67
 251,700 20.52 20.77 20.62 0 0 0
13/10/2020
20.52
 120,900 20.27 20.52 20.17 0 3,000 -0.1
12/10/2020
20.27
 209,300 20.27 20.77 20.27 0 0 0
09/10/2020
20.27
 141,490 20.17 20.32 20.02 0 0 0
08/10/2020
20.17
 282,671 19.97 20.17 19.82 0 1,000 -0.0
07/10/2020
19.97
 450,849 20.02 20.02 19.72 0 0 0
06/10/2020
20.02
 309,750 20.12 20.27 19.92 0 0 0
05/10/2020
20.12
 240,669 20.02 20.37 19.92 15,100 0 0.6
02/10/2020
20.02
 664,894 19.97 20.42 19.72 0 0 0
01/10/2020
19.97
 490,770 20.07 20.22 19.77 0 0 0
30/09/2020
20.07
 414,428 19.97 20.27 19.82 0 0 0
29/09/2020
19.97
 516,664 19.52 20.07 19.62 0 61,099 -2.4
28/09/2020
19.52
 924,992 19.52 20.47 18.52 0 0 0
25/09/2020
19.52
 843,036 19.07 20.02 18.92 0 0 0
24/09/2020
19.07
 520,182 18.72 19.67 18.72 0 62,200 -2.4
23/09/2020
18.72
 432,282 18.67 18.92 18.72 0 0 0
22/09/2020
18.67
 595,134 18.12 18.77 17.92 0 400 -0.0
21/09/2020
18.12
 191,620 18.07 18.32 18.02 0 0 0
18/09/2020
18.07
 166,795 18.22 18.27 17.97 0 0 0
17/09/2020
18.22
 189,232 18.02 18.32 17.87 0 0 0
16/09/2020
18.02
 91,402 17.87 18.27 17.77 0 0 0
15/09/2020
17.87
 313,130 18.02 18.02 17.87 0 1,500 -0.1
14/09/2020
18.02
 423,983 18.17 18.27 18.02 10,000 0 0.4
11/09/2020
18.17
 446,333 18.17 18.47 17.77 0 0 0
10/09/2020
18.17
 307,742 18.32 18.47 18.17 0 800 -0.0
09/09/2020
18.32
 701,238 18.57 18.87 18.02 20 0 0.0
08/09/2020
18.57
 364,950 18.37 18.77 18.27 15,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |