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

22.35
0.25
(1.13%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |