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)
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
04/12/2019
15.15
 490,000 15.15 15.15 14.98 0 0 0
03/12/2019
15.15
 230,144 15.15 15.15 14.98 100 0 0.0
02/12/2019
15.15
 206,302 15.15 15.15 14.98 0 0 0
29/11/2019
15.15
 88,230 15.21 15.21 15.10 100 0 0.0
28/11/2019
15.21
 115,440 15.21 15.38 15.15 0 0 0
27/11/2019
15.21
 246,982 15.21 15.21 15.10 500 0 0.0
26/11/2019
15.21
 44,973 15.26 15.26 15.15 0 0 0
25/11/2019
15.26
 277,742 15.26 15.26 15.10 0 0 0
22/11/2019
15.26
 562,273 15.26 15.26 15.15 0 0 0
21/11/2019
15.26
 471,280 15.26 15.26 15.15 0 0 0
20/11/2019
15.26
 122,846 15.26 15.26 15.15 100 0 0.0
19/11/2019
15.26
 291,251 15.32 15.32 15.10 0 0 0
18/11/2019
15.32
 133,913 15.32 15.32 15.15 200 0 0.0
15/11/2019
15.32
 294,970 15.26 15.32 15.04 0 0 0
14/11/2019
15.26
 503,462 15.26 15.26 14.54 0 0 0
13/11/2019
15.26
 441,083 15.26 15.26 15.10 0 0 0
12/11/2019
15.26
 307,987 15.15 15.26 15.04 200 0 0.0
11/11/2019
15.15
 263,600 15.26 15.38 14.70 0 3,000 -0.1
08/11/2019
15.26
 427,503 15.15 15.26 15.15 0 2,500 -0.1
07/11/2019
15.15
 238,070 15.26 15.32 15.15 0 0 0
06/11/2019
15.26
 604,954 15.10 15.43 14.98 0 0 0
05/11/2019
15.10
 489,050 14.98 15.10 14.87 0 0 0
04/11/2019
14.98
 547,451 14.98 15.10 14.82 0 0 0
01/11/2019
14.98
 536,717 15.10 15.32 14.98 0 0 0
31/10/2019
15.10
 492,379 14.87 15.15 14.93 0 70 -0.0
30/10/2019
14.87
 274,430 14.87 14.87 14.82 0 0 0
29/10/2019
14.87
 201,200 14.87 14.87 14.76 0 5,000 -0.1
28/10/2019
14.87
 198,111 14.87 14.87 14.76 0 0 0
25/10/2019
14.87
 546,349 14.87 14.87 14.76 0 0 0
24/10/2019
14.87
 134,520 14.82 14.87 14.82 0 0 0
23/10/2019
14.82
 152,989 14.82 14.87 14.76 0 0 0
22/10/2019
14.82
 263,045 14.82 14.87 14.76 0 0 0
21/10/2019
14.82
 162,690 14.82 14.93 14.76 0 0 0
18/10/2019
14.82
 344,743 14.82 14.87 14.82 0 0 0
17/10/2019
14.82
 261,430 14.82 14.93 14.76 0 0 0
16/10/2019
14.82
 253,750 14.87 14.87 14.76 0 0 0
15/10/2019
14.87
 247,200 14.87 14.87 14.70 0 0 0
14/10/2019
14.87
 592,960 14.87 14.87 14.65 0 0 0
11/10/2019
14.87
 100,800 14.87 14.93 14.87 0 0 0
10/10/2019
14.87
 641,132 15.21 15.38 14.87 0 0 0
09/10/2019
15.21
 1,246,241 14.82 15.38 14.82 0 0 0
08/10/2019
14.82
 367,619 14.82 14.82 14.65 0 97 -0.0
07/10/2019
14.82
 463,300 14.82 14.82 14.65 0 0 0
04/10/2019
14.82
 447,800 14.76 14.82 14.65 0 0 0
03/10/2019
14.76
 541,850 14.76 14.76 14.65 0 0 0
02/10/2019
14.76
 321,700 14.76 14.76 14.70 0 0 0
01/10/2019
14.76
 265,843 14.76 14.76 14.65 0 0 0
30/09/2019
14.76
 310,907 14.76 14.76 14.65 0 0 0
27/09/2019
14.76
 181,010 14.76 14.76 14.65 0 0 0
26/09/2019
14.76
 315,438 14.76 14.76 14.65 0 0 0
25/09/2019
14.76
 303,911 14.76 14.76 14.59 0 0 0
24/09/2019
14.76
 493,060 14.76 14.76 14.54 0 0 0
23/09/2019
14.76
 380,563 14.82 14.82 14.65 0 0 0
20/09/2019
14.82
 521,700 14.87 14.87 14.70 0 0 0
19/09/2019
14.87
 318,720 14.87 14.87 14.76 0 0 0
18/09/2019
14.87
 167,389 14.87 14.93 14.76 0 0 0
17/09/2019
14.87
 236,898 14.87 14.93 14.82 0 0 0
16/09/2019
14.87
 176,870 14.82 14.87 14.76 0 0 0
13/09/2019
14.82
 465,566 14.76 14.82 14.65 0 0 0
12/09/2019
14.76
 206,658 14.76 14.82 14.65 0 0 0
11/09/2019
14.76
 146,500 14.70 14.76 14.65 0 0 0
10/09/2019
14.70
 454,020 14.76 14.76 14.65 0 0 0
09/09/2019
14.76
 312,900 14.76 14.76 14.65 0 0 0
06/09/2019
14.76
 409,502 14.76 14.76 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |