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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
13.06
 965,210 13.11 13.26 11.92 0 0 0
27/06/2019
13.11
 607,480 13.16 13.26 12.97 0 0 0
26/06/2019
13.16
 663,663 13.31 13.41 13.11 0 0 0
25/06/2019
13.31
 1,299,061 13.91 13.91 12.52 0 0 0
24/06/2019
13.91
 262,814 13.96 14.11 13.91 0 0 0
21/06/2019
13.96
 987,242 13.86 14.31 13.76 0 0 0
20/06/2019
13.86
 1,128,706 13.86 13.91 13.71 0 6,000 -0.2
19/06/2019
13.86
 583,632 13.81 13.96 13.81 0 0 0
18/06/2019
13.81
 325,140 13.96 14.11 13.81 0 0 0
17/06/2019
13.96
 2,494,363 13.16 14.16 13.16 0 200 -0.0
14/06/2019
13.16
 88,011 13.11 13.16 13.02 0 0 0
13/06/2019
13.11
 190,984 13.11 13.11 12.97 0 0 0
12/06/2019
13.11
 97,381 13.11 13.16 13.02 0 0 0
11/06/2019
13.11
 174,901 13.11 13.16 12.67 0 1,400 -0.0
10/06/2019
13.11
 236,474 13.06 13.16 13.06 0 0 0
07/06/2019
13.06
 271,200 13.02 13.11 13.02 0 0 0
06/06/2019
13.02
 287,000 13.21 13.26 13.02 0 0 0
05/06/2019
13.21
 315,610 13.06 13.21 12.97 0 0 0
04/06/2019
13.06
 459,379 12.97 13.06 12.87 0 0 0
03/06/2019
12.97
 387,659 13.06 13.06 12.92 0 0 0
31/05/2019
13.06
 258,858 13.11 13.11 12.92 0 0 0
30/05/2019
13.11
 110,911 13.06 13.11 12.92 0 0 0
29/05/2019
13.06
 228,983 13.21 13.21 12.97 0 0 0
28/05/2019
13.21
 391,224 13.36 13.36 13.16 0 0 0
27/05/2019
13.36
 205,479 13.36 13.41 13.21 0 1,800 -0.0
24/05/2019
13.36
 649,660 13.16 13.46 13.11 0 0 0
23/05/2019
13.16
 285,574 13.06 13.16 12.92 0 300 0
22/05/2019
13.06
 276,700 13.06 13.06 12.97 0 0 0
21/05/2019
13.06
 298,113 13.02 13.16 12.92 0 0 0
20/05/2019
13.02
 546,571 12.82 13.06 12.87 0 0 0
17/05/2019
12.82
 324,045 12.87 13.16 12.82 0 0 0
16/05/2019
12.87
 485,637 12.97 13.02 12.87 0 1,400 -0.0
15/05/2019
12.97
 228,781 13.11 13.16 12.97 0 0 0
14/05/2019
13.11
 400,745 12.97 13.16 12.87 0 0 0
13/05/2019
12.97
 502,690 13.16 13.16 12.82 0 0 0
10/05/2019
13.16
 242,330 13.31 13.41 13.16 0 0 0
09/05/2019
13.31
 176,236 13.31 13.41 13.11 0 0 0
08/05/2019
13.31
 296,051 13.16 13.31 12.97 0 0 0
07/05/2019
13.16
 317,528 13.16 13.36 13.11 0 0 0
06/05/2019
13.16
 532,426 13.56 13.56 13.16 0 0 0
03/05/2019
13.56
 302,144 13.61 13.66 13.56 0 400 -0.0
02/05/2019
13.61
 374,194 13.71 13.81 13.56 0 2,000 -0.1
26/04/2019
13.71
 2,138,457 13.21 13.96 13.26 0 500 -0.0
25/04/2019
13.21
 222,550 13.21 13.41 13.21 0 0 0
24/04/2019
13.21
 237,138 13.31 13.36 13.11 0 2,000 -0.1
23/04/2019
13.31
 426,410 13.02 13.31 13.02 0 0 0
22/04/2019
13.02
 522,590 13.21 13.46 13.02 0 3,000 -0.1
19/04/2019
13.21
 337,529 13.16 13.31 13.11 0 0 0
18/04/2019
13.16
 563,375 12.92 13.26 12.72 0 0 0
17/04/2019
12.92
 473,697 13.02 13.16 12.87 0 0 0
16/04/2019
13.02
 295,973 13.36 13.36 13.02 0 1,400 -0.0
12/04/2019
13.36
 279,810 13.41 13.41 13.26 0 0 0
11/04/2019
13.41
 364,875 13.36 13.46 13.16 0 0 0
10/04/2019
13.36
 624,274 13.16 13.41 12.92 0 0 0
09/04/2019
13.16
 713,119 13.51 13.51 13.16 0 26,300 -0.7
08/04/2019
13.51
 1,927,880 13.66 13.66 12.97 0 53,700 -1.5
05/04/2019
13.66
 1,595,070 12.57 13.66 12.42 0 0 0
04/04/2019
12.57
 515,390 12.62 12.92 12.27 0 0 0
03/04/2019
12.62
 2,945,046 13.31 13.31 12.32 0 0 0
02/04/2019
13.31
 1,902,867 13.86 13.86 13.16 0 11,100 -0.3
01/04/2019
13.86
 1,414,623 13.41 14.75 13.51 0 90,000 -2.5
29/03/2019
13.41
 4,238,358 12.77 13.71 12.17 0 41,193 -1.1
28/03/2019
12.77
 4,910,328 14.16 14.16 12.77 0 88,900 -2.3
27/03/2019
14.16
 882,607 14.01 14.31 13.86 0 0 0
26/03/2019
14.01
 472,925 13.86 14.06 13.91 0 100 -0.0
25/03/2019
13.86
 1,030,900 14.06 14.06 13.76 0 0 0
22/03/2019
14.06
 620,145 13.91 14.06 13.86 0 0 0
21/03/2019
13.91
 654,607 14.26 14.26 13.91 0 0 0
20/03/2019
14.26
 1,823,000 14.26 14.26 13.81 0 0 0
19/03/2019
14.26
 1,153,760 14.41 14.41 14.16 0 0 0
18/03/2019
14.41
 1,180,330 14.46 14.56 14.21 0 0 0
15/03/2019
14.46
 1,295,342 14.31 14.65 14.21 0 155,200 -4.5
14/03/2019
14.31
 984,882 14.11 14.36 14.06 0 14,500 -0.4
13/03/2019
14.11
 1,294,036 14.31 14.41 14.01 0 0 0
12/03/2019
14.31
 898,468 14.21 14.31 14.16 0 0 0
11/03/2019
14.21
 590,220 14.31 14.36 14.11 0 0 0
08/03/2019
14.31
 1,453,251 14.16 14.36 14.06 0 4,000 -0.1
07/03/2019
14.16
 1,916,689 14.11 14.60 14.06 0 1,800 -0.1
06/03/2019
14.11
 1,115,802 14.01 14.11 13.91 0 2,500 -0.1
05/03/2019
14.01
 1,323,514 13.86 14.06 13.76 0 0 0
04/03/2019
13.86
 1,249,401 14.01 14.11 12.82 0 0 0
01/03/2019
14.01
 1,104,552 13.66 14.01 13.66 0 0 0
28/02/2019
13.66
 1,288,315 14.11 14.21 13.66 0 0 0
27/02/2019
14.11
 2,599,722 13.86 14.26 13.86 0 0 0
26/02/2019
13.86
 1,147,514 13.61 13.96 13.56 0 0 0
25/02/2019
13.61
 1,317,547 13.66 13.76 13.51 0 0 0
22/02/2019
13.66
 1,193,920 13.81 13.86 13.36 0 0 0
21/02/2019
13.81
 2,375,045 13.41 14.06 13.31 0 2,500 -0.1
20/02/2019
13.41
 1,172,732 13.41 13.46 13.26 0 4,000 -0.1
19/02/2019
13.41
 2,588,921 13.36 13.71 13.36 0 6,900 -0.2
18/02/2019
13.36
 3,378,790 12.47 13.36 12.47 0 78,100 -2.0
15/02/2019
12.47
 2,049,554 12.42 12.57 12.27 0 0 0
14/02/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2019
12.42
 2,048,332 12.07 12.47 12.07 0 0 0
13/02/2019
12.07
 1,126,575 12.17 12.31 12.02 0 0 0
12/02/2019
12.17
 1,443,587 12.17 12.21 12.07 0 400 -0.0
11/02/2019
12.17
 831,192 12.07 12.41 12.12 0 4,000 -0.1
01/02/2019
12.07
 1,439,790 11.64 12.31 11.69 0 700 -0.0
31/01/2019
11.64
 908,990 11.50 11.69 11.31 0 0 0
30/01/2019
11.50
 1,459,866 11.88 11.88 11.50 0 67,000 -1.6
29/01/2019
11.88
 2,288,710 11.98 12.07 11.74 0 15,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |