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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
9.88
 1,999,376 10.10 10.20 9.72 0 839,100 -15.6
12/11/2018
10.10
 798,400 10.10 10.36 9.40 0 0 0
09/11/2018
10.10
 841,610 10.36 10.47 10.10 0 0 0
08/11/2018
10.36
 881,474 10.26 10.53 10.36 11,000 0 0.2
07/11/2018
10.26
 1,155,200 10.20 10.47 10.20 0 93,800 -1.8
06/11/2018
10.20
 1,651,829 9.88 10.53 9.93 0 0 0
05/11/2018
9.88
 861,920 9.88 10.85 9.83 0 0 0
02/11/2018
9.88
 846,977 9.93 10.10 9.88 0 0 0
01/11/2018
9.93
 521,201 9.93 10.15 9.83 500 0 0.0
31/10/2018
9.93
 852,806 9.77 10.04 9.77 200 80,000 -1.5
30/10/2018
9.77
 1,790,639 9.56 9.93 9.45 1,500 0 0.0
29/10/2018
9.56
 1,220,972 9.99 9.99 9.56 0 0 0
26/10/2018
9.99
 1,003,950 10.10 10.31 9.99 265,900 18,300 4.7
25/10/2018
10.10
 1,428,797 9.99 10.42 9.72 200 2,100 -0.0
24/10/2018
9.99
 1,132,412 9.93 10.15 9.99 0 18,800 -0.4
23/10/2018
9.93
 1,090,430 10.04 10.10 9.83 200 0 0.0
22/10/2018
10.04
 855,240 10.15 10.26 10.04 0 0 0
19/10/2018
10.15
 624,772 10.10 10.15 9.99 0 40,200 -0.8
18/10/2018
10.10
 632,261 9.99 10.15 9.93 0 0 0
17/10/2018
9.99
 1,171,821 9.93 10.26 9.99 24,600 122 0.5
16/10/2018
9.93
 659,340 9.88 9.93 9.83 0 0 0
15/10/2018
9.88
 1,134,881 9.83 10.04 9.88 0 79,000 -1.5
12/10/2018
9.83
 1,225,130 9.67 9.93 9.40 0 0 0
11/10/2018
9.67
 4,115,855 10.31 10.31 9.67 0 55,700 -1.0
10/10/2018
10.31
 2,434,135 10.10 10.47 10.20 1,120,700 74,000 20.1
09/10/2018
10.10
 3,452,165 10.58 10.85 10.10 0 0 0
08/10/2018
10.58
 3,063,090 10.31 10.90 10.20 10,000 20,200 -0.2
05/10/2018
10.31
 2,119,490 10.26 10.47 10.20 0 11,800 -0.2
04/10/2018
10.26
 2,624,999 10.20 10.47 10.20 0 18,400 -0.4
03/10/2018
10.20
 1,475,672 10.04 10.31 10.10 0 0 0
02/10/2018
10.04
 1,860,501 9.99 10.20 10.04 301,600 0 5.7
01/10/2018
9.99
 2,760,302 10.31 10.47 9.99 12 800 -0.0
28/09/2018
10.31
 2,728,515 10.36 10.74 10.31 22,400 0 0.4
27/09/2018
10.36
 2,657,493 10.31 10.79 10.31 73,600 0 1.4
26/09/2018
10.31
 2,054,339 10.31 10.47 10.20 0 5,100 -0.1
25/09/2018
10.31
 5,519,387 9.83 10.47 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |