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

22.85
0.75
(3.39%)
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)
29/05/2019
14.70
 228,983 14.87 14.87 14.59 0 0 0
28/05/2019
14.87
 391,224 15.04 15.04 14.82 0 0 0
27/05/2019
15.04
 205,479 15.04 15.10 14.87 0 1,800 -0.0
24/05/2019
15.04
 649,660 14.82 15.15 14.76 0 0 0
23/05/2019
14.82
 285,574 14.70 14.82 14.54 0 300 0
22/05/2019
14.70
 276,700 14.70 14.70 14.59 0 0 0
21/05/2019
14.70
 298,113 14.65 14.82 14.54 0 0 0
20/05/2019
14.65
 546,571 14.42 14.70 14.48 0 0 0
17/05/2019
14.42
 324,045 14.48 14.82 14.42 0 0 0
16/05/2019
14.48
 485,637 14.59 14.65 14.48 0 1,400 -0.0
15/05/2019
14.59
 228,781 14.76 14.82 14.59 0 0 0
14/05/2019
14.76
 400,745 14.59 14.82 14.48 0 0 0
13/05/2019
14.59
 502,690 14.82 14.82 14.42 0 0 0
10/05/2019
14.82
 242,330 14.98 15.10 14.82 0 0 0
09/05/2019
14.98
 176,236 14.98 15.10 14.76 0 0 0
08/05/2019
14.98
 296,051 14.82 14.98 14.59 0 0 0
07/05/2019
14.82
 317,528 14.82 15.04 14.76 0 0 0
06/05/2019
14.82
 532,426 15.26 15.26 14.82 0 0 0
03/05/2019
15.26
 302,144 15.32 15.38 15.26 0 400 -0.0
02/05/2019
15.32
 374,194 15.43 15.54 15.26 0 2,000 -0.1
26/04/2019
15.43
 2,138,457 14.87 15.71 14.93 0 500 -0.0
25/04/2019
14.87
 222,550 14.87 15.10 14.87 0 0 0
24/04/2019
14.87
 237,138 14.98 15.04 14.76 0 2,000 -0.1
23/04/2019
14.98
 426,410 14.65 14.98 14.65 0 0 0
22/04/2019
14.65
 522,590 14.87 15.15 14.65 0 3,000 -0.1
19/04/2019
14.87
 337,529 14.82 14.98 14.76 0 0 0
18/04/2019
14.82
 563,375 14.54 14.93 14.31 0 0 0
17/04/2019
14.54
 473,697 14.65 14.82 14.48 0 0 0
16/04/2019
14.65
 295,973 15.04 15.04 14.65 0 1,400 -0.0
12/04/2019
15.04
 279,810 15.10 15.10 14.93 0 0 0
11/04/2019
15.10
 364,875 15.04 15.15 14.82 0 0 0
10/04/2019
15.04
 624,274 14.82 15.10 14.54 0 0 0
09/04/2019
14.82
 713,119 15.21 15.21 14.82 0 26,300 -0.7
08/04/2019
15.21
 1,927,880 15.38 15.38 14.59 0 53,700 -1.5
05/04/2019
15.38
 1,595,070 14.15 15.38 13.98 0 0 0
04/04/2019
14.15
 515,390 14.20 14.54 13.81 0 0 0
03/04/2019
14.20
 2,945,046 14.98 14.98 13.87 0 0 0
02/04/2019
14.98
 1,902,867 15.60 15.60 14.82 0 11,100 -0.3
01/04/2019
15.60
 1,414,623 15.10 16.61 15.21 0 90,000 -2.5
29/03/2019
15.10
 4,238,358 14.37 15.43 13.70 0 41,193 -1.1
28/03/2019
14.37
 4,910,328 15.93 15.93 14.37 0 88,900 -2.3
27/03/2019
15.93
 882,607 15.77 16.10 15.60 0 0 0
26/03/2019
15.77
 472,925 15.60 15.82 15.65 0 100 -0.0
25/03/2019
15.60
 1,030,900 15.82 15.82 15.49 0 0 0
22/03/2019
15.82
 620,145 15.65 15.82 15.60 0 0 0
21/03/2019
15.65
 654,607 16.05 16.05 15.65 0 0 0
20/03/2019
16.05
 1,823,000 16.05 16.05 15.54 0 0 0
19/03/2019
16.05
 1,153,760 16.21 16.21 15.93 0 0 0
18/03/2019
16.21
 1,180,330 16.27 16.38 15.99 0 0 0
15/03/2019
16.27
 1,295,342 16.10 16.49 15.99 0 155,200 -4.5
14/03/2019
16.10
 984,882 15.88 16.16 15.82 0 14,500 -0.4
13/03/2019
15.88
 1,294,036 16.10 16.21 15.77 0 0 0
12/03/2019
16.10
 898,468 15.99 16.10 15.93 0 0 0
11/03/2019
15.99
 590,220 16.10 16.16 15.88 0 0 0
08/03/2019
16.10
 1,453,251 15.93 16.16 15.82 0 4,000 -0.1
07/03/2019
15.93
 1,916,689 15.88 16.44 15.82 0 1,800 -0.1
06/03/2019
15.88
 1,115,802 15.77 15.88 15.65 0 2,500 -0.1
05/03/2019
15.77
 1,323,514 15.60 15.82 15.49 0 0 0
04/03/2019
15.60
 1,249,401 15.77 15.88 14.42 0 0 0
01/03/2019
15.77
 1,104,552 15.38 15.77 15.38 0 0 0
28/02/2019
15.38
 1,288,315 15.88 15.99 15.38 0 0 0
27/02/2019
15.88
 2,599,722 15.60 16.05 15.60 0 0 0
26/02/2019
15.60
 1,147,514 15.32 15.71 15.26 0 0 0
25/02/2019
15.32
 1,317,547 15.38 15.49 15.21 0 0 0
22/02/2019
15.38
 1,193,920 15.54 15.60 15.04 0 0 0
21/02/2019
15.54
 2,375,045 15.10 15.82 14.98 0 2,500 -0.1
20/02/2019
15.10
 1,172,732 15.10 15.15 14.93 0 4,000 -0.1
19/02/2019
15.10
 2,588,921 15.04 15.43 15.04 0 6,900 -0.2
18/02/2019
15.04
 3,378,790 14.03 15.04 14.03 0 78,100 -2.0
15/02/2019
14.03
 2,049,554 13.98 14.15 13.81 0 0 0
14/02/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2019
13.98
 2,048,332 13.59 14.03 13.59 0 0 0
13/02/2019
13.59
 1,126,575 13.69 13.85 13.53 0 0 0
12/02/2019
13.69
 1,443,587 13.69 13.75 13.59 0 400 -0.0
11/02/2019
13.69
 831,192 13.59 13.96 13.64 0 4,000 -0.1
01/02/2019
13.59
 1,439,790 13.10 13.85 13.16 0 700 -0.0
31/01/2019
13.10
 908,990 12.94 13.16 12.73 0 0 0
30/01/2019
12.94
 1,459,866 13.37 13.37 12.94 0 67,000 -1.6
29/01/2019
13.37
 2,288,710 13.48 13.59 13.21 0 15,000 -0.4
28/01/2019
13.48
 3,043,884 13.26 13.75 13.16 0 40,000 -1.0
25/01/2019
13.26
 2,516,837 12.94 13.37 12.67 0 45,000 -1.1
24/01/2019
12.94
 3,631,427 12.46 12.94 12.46 0 25,000 -0.6
23/01/2019
12.46
 2,097,213 12.03 12.51 12.03 0 0 0
22/01/2019
12.03
 1,186,200 11.71 12.19 11.71 0 0 0
21/01/2019
11.71
 1,825,120 11.81 12.03 11.65 0 0 0
18/01/2019
11.81
 2,440,257 12.14 12.19 11.81 0 0 0
17/01/2019
12.14
 1,116,510 12.30 12.35 12.14 0 2,000 -0.0
16/01/2019
12.30
 1,574,613 12.51 12.62 12.24 0 0 0
15/01/2019
12.51
 831,554 12.57 12.67 12.51 0 119 -0.0
14/01/2019
12.57
 2,623,490 12.40 12.78 12.30 0 0 0
11/01/2019
12.40
 2,863,160 12.40 12.57 12.35 0 0 0
10/01/2019
12.40
 1,397,723 12.19 12.40 12.03 0 0 0
09/01/2019
12.19
 2,056,184 12.35 12.46 12.19 0 0 0
08/01/2019
12.35
 2,688,610 12.35 12.67 12.19 0 0 0
07/01/2019
12.35
 1,565,780 11.76 12.40 10.63 0 0 0
04/01/2019
11.76
 1,890,027 12.24 12.62 11.44 0 0 0
03/01/2019
12.24
 1,880,887 12.35 12.89 11.98 0 0 0
02/01/2019
12.35
 2,522,660 12.14 13.32 11.98 0 0 0
28/12/2018
12.14
 3,053,628 12.19 12.62 11.81 0 0 0
27/12/2018
12.19
 1,908,791 12.40 12.89 12.08 0 0 0
26/12/2018
12.40
 4,362,385 12.89 13.00 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |