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

19.80
-0.10
(-0.50%)
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
(2026-05-20) 		-1 -4.78% 67,198,900 -602,777 0
19.20
21
19.80
2 tháng
(2026-04-20) 		-2.30 -10.36% 239,440,500 -3,700,718 0
19.20
23.20
19.80
3 tháng
(2026-03-23) 		-0.85 -4.10% 470,677,600 -10,158,802 0
19.20
23.20
19.80
6 tháng
(2025-12-22) 		-4.05 -16.91% 1,011,217,500 -15,824,102 -105.7
18.20
23.95
19.80
12 tháng
(2025-06-24) 		-1.70 -7.87% 2,487,666,300 -39,912,450 -607.9
18.20
28.60
19.80
24 tháng
(2024-07-01) 		3.23 19.40% 4,055,568,500 -51,524,729 -694.0
14.66
28.60
19.80
36 tháng
(2023-07-05) 		2.82 16.54% 6,212,720,600 -51,947,312 -684.8
14.66
28.60
19.80
60 tháng
(2021-07-15) 		-7.95 -28.55% 8,972,423,500 -25,463,014 -5.2
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
14.76
 439,010 14.48 14.76 14.54 0 0 0
04/09/2019
14.48
 392,375 14.42 14.65 14.37 0 0 0
03/09/2019
14.42
 211,392 14.76 14.82 14.42 0 0 0
30/08/2019
14.76
 245,717 14.76 14.76 14.65 0 0 0
29/08/2019
14.76
 509,435 14.76 14.76 14.54 0 0 0
28/08/2019
14.76
 412,160 14.76 14.76 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |