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)
24/09/2018
9.83
 1,430,521 9.72 10.04 9.77 0 0 0
21/09/2018
9.72
 2,187,252 9.83 10.04 9.72 87,760 524,900 -7.9
20/09/2018
9.83
 1,473,241 9.72 10.04 9.83 0 0 0
19/09/2018
9.72
 2,922,783 9.67 10.15 9.67 0 0 0
18/09/2018
9.67
 1,727,901 9.29 9.67 9.34 1,000 0 0.0
17/09/2018
9.29
 1,157,260 9.40 9.50 9.29 0 0 0
14/09/2018
9.40
 972,384 9.50 9.72 9.40 100 0 0.0
13/09/2018
9.50
 1,547,551 9.45 9.77 9.50 1,500 0 0.0
12/09/2018
9.45
 918,863 9.24 9.56 9.34 630 39,800 -0.7
11/09/2018
9.24
 648,750 9.18 9.34 9.24 0 0 0
10/09/2018
9.18
 787,168 9.13 9.45 9.13 0 3,400 -0.1
07/09/2018
9.13
 542,130 9.40 9.50 9.13 6,000 0 0.1
06/09/2018
9.40
 1,037,770 9.24 9.40 9.08 0 79,200 -1.4
05/09/2018
9.24
 684,303 9.40 9.50 9.24 0 0 0
04/09/2018
9.40
 2,107,828 9.77 9.83 9.40 200 100 0.0
31/08/2018
9.77
 1,944,752 9.93 10.10 9.77 32 0 0.0
30/08/2018
9.93
 1,713,729 9.93 10.04 9.83 0 2,000 -0.0
29/08/2018
9.93
 1,951,931 9.99 10.04 9.88 0 402,000 -7.5
28/08/2018
9.99
 2,407,820 9.93 10.20 9.93 0 0 0
27/08/2018
9.93
 1,903,300 9.93 10.15 9.88 0 1,000 -0.0
24/08/2018
9.93
 2,308,440 9.45 9.99 9.56 3,800 1,000 0.1
23/08/2018
9.45
 1,449,386 9.24 9.56 9.24 39,700 0 0.7
22/08/2018
9.24
 1,554,483 9.13 9.45 9.18 100 4,000 -0.1
21/08/2018
9.13
 411,130 9.02 9.24 9.13 0 3,500 -0.1
20/08/2018
9.02
 980,600 9.13 9.29 8.86 0 0 0
17/08/2018
9.13
 443,230 9.34 9.40 9.13 0 0 0
16/08/2018
9.34
 961,850 9.45 9.45 9.29 1,100 105,900 -1.8
15/08/2018
9.45
 801,280 9.77 9.83 9.34 1,500 70,300 -1.2
14/08/2018
9.77
 1,724,767 9.56 9.88 9.50 0 0 0
13/08/2018
9.56
 935,510 9.29 9.56 9.24 0 0 0
10/08/2018
9.29
 817,342 9.34 9.40 9.18 1,500 0 0.0
09/08/2018
9.34
 1,385,840 9.13 9.56 9.24 0 0 0
08/08/2018
9.13
 410,166 9.08 9.29 9.02 0 0 0
07/08/2018
9.08
 282,407 9.13 9.13 9.08 0 0 0
06/08/2018
9.13
 484,700 9.34 9.40 9.13 0 0 0
03/08/2018
9.34
 755,280 9.24 9.56 9.13 5,000 0 0.1
02/08/2018
9.24
 838,630 9.02 9.24 8.97 0 0 0
01/08/2018
9.02
 596,606 9.02 9.18 8.97 0 0 0
31/07/2018
9.02
 498,601 9.24 9.24 8.91 0 0 0
30/07/2018
9.24
 417,600 8.97 9.29 8.97 0 0 0
27/07/2018
8.97
 669,817 9.61 9.61 8.97 0 0 0
26/07/2018
9.61
 512,980 8.75 9.61 8.48 0 0 0
25/07/2018
8.75
 442,788 8.91 8.97 8.43 0 0 0
24/07/2018
8.91
 637,861 8.86 8.91 8.65 0 0 0
23/07/2018
8.86
 645,774 9.18 9.18 8.86 28,900 0 0.5
20/07/2018
9.18
 294,255 9.34 9.34 9.08 0 0 0
19/07/2018
9.34
 1,219,070 9.08 9.34 8.91 0 34,000 -0.6
18/07/2018
9.08
 3,237,288 8.27 9.08 8.16 0 0 0
17/07/2018
8.27
 293,110 8.11 8.27 8.05 300 0 0.0
16/07/2018
8.11
 503,160 8.11 8.27 8.11 1,100 0 0.0
13/07/2018
8.11
 249,340 8.00 8.11 7.89 22,000 0 0.3
12/07/2018
8.00
 168,200 8.00 8.11 7.79 0 0 0
11/07/2018
8.00
 455,711 8.38 8.38 7.57 5,510 0 0.1
10/07/2018
8.38
 180,983 8.38 8.54 8.32 10 0 0.0
09/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2018
8.38
 175,589 8.43 8.59 8.32 100 0 0.0
06/07/2018
8.43
 404,750 8.33 8.43 8.06 0 57,600 -0.9
05/07/2018
8.33
 1,043,211 8.33 8.43 8.22 913,000 0 14.5
04/07/2018
8.33
 229,409 8.27 8.33 8.06 0 0 0
03/07/2018
8.27
 1,399,310 8.38 8.48 8.12 1,005,700 0 16.0
02/07/2018
8.38
 533,789 8.64 8.64 7.96 100 0 0.0
29/06/2018
8.64
 409,790 8.75 8.75 8.38 20,600 0 0.3
28/06/2018
8.75
 472,450 8.80 8.80 8.54 5,000 9,000 -0.1
27/06/2018
8.80
 414,330 8.90 8.95 8.75 19,800 0 0.3
26/06/2018
8.90
 330,900 8.95 8.95 8.75 200 0 0.0
25/06/2018
8.95
 409,105 8.80 9.01 8.85 0 500 -0.0
22/06/2018
8.80
 536,520 8.64 8.80 8.59 0 0 0
21/06/2018
8.64
 506,372 9.06 9.06 8.64 0 0 0
20/06/2018
9.06
 1,023,414 8.64 9.06 8.64 581,900 40,000 9.2
19/06/2018
8.64
 848,200 9.01 9.06 8.43 97,200 0 1.6
18/06/2018
9.01
 539,494 9.01 9.16 8.90 16,000 0 0.3
15/06/2018
9.01
 1,521,635 9.01 9.22 9.01 1,000 1,250,000 -21.5
14/06/2018
9.01
 469,855 9.11 9.16 9.01 7,600 70 0.1
13/06/2018
9.11
 206,380 9.11 9.22 9.11 2,000 0 0.0
12/06/2018
9.11
 819,100 9.37 9.37 9.06 100,800 0 1.8
11/06/2018
9.37
 1,047,829 9.74 9.74 9.37 0 0 0
08/06/2018
9.74
 581,119 9.69 9.74 9.64 6,700 2,400 0.1
07/06/2018
9.69
 648,918 9.84 9.95 9.64 72,600 0 1.3
06/06/2018
9.84
 944,270 9.64 9.95 9.58 2,800 0 0.1
05/06/2018
9.64
 729,141 9.58 9.95 9.16 0 0 0
04/06/2018
9.58
 603,770 9.43 9.69 9.43 0 0 0
01/06/2018
9.43
 595,449 9.32 9.64 9.32 0 0 0
31/05/2018
9.32
 375,611 9.22 9.32 9.11 0 0 0
30/05/2018
9.22
 496,486 9.32 9.32 9.11 190,100 265,000 -1.3
29/05/2018
9.32
 776,975 8.90 9.43 8.85 270,600 200,600 1.1
28/05/2018
8.90
 1,391,644 9.06 9.06 8.80 1,040,700 100,000 16.0
25/05/2018
9.06
 677,205 9.16 9.22 9.01 406,800 200,000 3.6
24/05/2018
9.16
 643,023 9.22 9.27 9.06 429,200 302,500 2.2
23/05/2018
9.22
 818,221 8.80 9.22 8.80 501,500 100,000 6.9
22/05/2018
8.80
 681,640 9.22 9.27 8.75 0 300 -0.0
21/05/2018
9.22
 430,055 9.43 9.43 9.16 4,800 90,000 -1.5
18/05/2018
9.43
 780,231 9.79 9.79 9.22 0 200 -0.0
17/05/2018
9.79
 312,080 9.84 9.90 9.69 500 1,000 -0.0
16/05/2018
9.84
 306,756 9.95 10.05 9.79 0 0 0
15/05/2018
9.95
 1,125,230 9.58 10.11 9.53 0 200 -0.0
14/05/2018
9.58
 310,993 9.58 9.69 9.53 0 0 0
11/05/2018
9.58
 305,686 9.53 9.58 9.43 0 0 0
10/05/2018
9.53
 1,818,490 9.43 9.64 9.43 1,218,800 2,000 22.1
09/05/2018
9.43
 537,635 9.53 9.58 9.37 5,000 0 0.1
08/05/2018
9.53
 1,623,927 9.64 9.69 9.43 720,000 0 13.1
07/05/2018
9.64
 554,451 9.16 9.64 9.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |