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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |