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)
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
25/12/2018
12.89
 2,613,378 14.28 14.28 12.89 0 14,500 -0.4
24/12/2018
14.28
 10,044,076 13.96 14.55 12.89 0 33,914,100 -848.4
21/12/2018
13.96
 5,785,049 12.94 14.02 12.78 0 166,000 -4.2
20/12/2018
12.94
 4,563,825 12.40 12.94 12.35 0 43,400 -1.0
19/12/2018
12.40
 5,853,046 11.65 12.57 11.65 0 12,700 -0.3
18/12/2018
11.65
 3,155,246 11.49 11.71 11.28 0 28,390 -0.6
17/12/2018
11.49
 2,047,433 11.49 12.24 11.38 0 28,100 -0.6
14/12/2018
11.49
 4,646,959 11.17 11.60 10.95 0 28,500 -0.6
13/12/2018
11.17
 3,190,818 11.44 12.19 11.17 150,000 150,000 0
12/12/2018
11.44
 2,443,366 11.12 11.55 11.12 0 400 -0.0
11/12/2018
11.12
 2,502,741 10.85 11.92 10.79 0 0 0
10/12/2018
10.85
 3,151,920 10.95 10.95 10.47 0 0 0
07/12/2018
10.95
 4,459,652 11.22 11.81 10.95 0 0 0
06/12/2018
11.22
 2,937,029 11.55 12.67 11.17 0 0 0
05/12/2018
11.55
 5,604,703 11.06 12.14 10.90 0 0 0
04/12/2018
11.06
 5,275,350 10.31 11.33 10.42 0 0 0
03/12/2018
10.31
 4,167,530 9.93 10.90 10.20 0 0 0
30/11/2018
9.93
 4,512,043 10.10 11.06 9.93 0 0 0
29/11/2018
10.10
 1,478,651 9.99 10.15 10.04 0 0 0
28/11/2018
9.99
 2,695,893 9.93 10.15 9.88 0 0 0
27/11/2018
9.93
 2,244,000 9.93 10.42 9.93 0 12,300 -0.2
26/11/2018
9.93
 3,784,456 10.90 11.55 9.93 0 50,000 -1.1
23/11/2018
10.90
 7,478,045 9.93 10.90 10.10 0 12,300 -0.2
22/11/2018
9.93
 1,674,160 9.93 10.15 9.83 0 0 0
21/11/2018
9.93
 3,872,214 9.83 10.15 9.67 0 1,787,400 -32.8
20/11/2018
9.83
 1,141,020 9.72 9.83 9.56 0 283,800 -5.2
19/11/2018
9.72
 1,322,480 9.77 10.74 9.67 0 206,300 -3.8
16/11/2018
9.77
 1,598,284 9.24 10.15 9.56 0 0 0
15/11/2018
9.24
 7,502,832 9.88 10.10 8.97 0 6,794,800 -118.6
14/11/2018
9.88
 438,725 9.88 9.99 9.67 0 286,600 -5.3

Chính sách bảo mật | Điều khoản sử dụng |