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

24.25
-0.15
(-0.61%)
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
(2025-11-04) 		-0.80 -3.21% 107,385,700 -6,294,700 -151.1
23.40
24.90
24.40
2 tháng
(2025-10-06) 		-3.90 -13.93% 356,190,400 -21,057,700 -535.4
23.40
28.25
24.40
3 tháng
(2025-09-05) 		-1.80 -6.95% 632,103,500 -23,514,200 -601.7
23.40
28.60
24.40
6 tháng
(2025-06-09) 		4.29 21.63% 1,533,361,100 -12,717,948 -250.6
19.70
28.60
24.40
12 tháng
(2024-12-09) 		7.97 49.41% 2,627,504,400 -4,039,505 -1.0
15.42
28.60
24.40
24 tháng
(2023-12-15) 		5.19 27.44% 3,793,092,100 -43,552,610 -758.6
14.66
28.60
24.40
36 tháng
(2022-12-20) 		12.06 100.15% 6,235,731,200 -17,060,382 -197.5
11.46
28.60
24.40
60 tháng
(2020-12-30) 		-1.47 -5.76% 7,960,922,660 -2,420,522 361.5
8.56
35.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
22.85
 10,181,900 23.30 23.45 22.85 108,800 1,547,000 -33.4
14/07/2025
23.15
 12,480,500 23 23.30 22.55 1,492,500 865,200 14.4
11/07/2025
22.80
 12,241,700 23.15 23.20 22.60 442,321 1,680,715 0
10/07/2025
23.10
 14,086,000 23.10 23.65 23 1,096,300 2,985,200 0
09/07/2025
22.80
 11,854,300 23 23.30 22.75 682,100 1,315,914 0
08/07/2025
22.85
 7,969,700 23.10 23.15 22.75 270,000 1,218,300 -21.8
07/07/2025
22.90
 8,063,100 23 23 22.75 121,100 383,100 -6.0
04/07/2025
22.85
 9,553,200 23.25 23.50 22.70 220,500 1,328,000 -25.5
03/07/2025
23
 14,688,100 22.70 23.40 22.60 1,543,000 871,000 15.7
02/07/2025
22.70
 8,876,500 23 23.05 22.60 495,700 934,900 -9.9
01/07/2025
23.05
 25,235,400 23.25 23.50 22.80 2,168,100 1,127,500 24.1
30/06/2025
22.05
 6,425,900 22.05 22.30 21.85 154,600 708,700 -12.2
27/06/2025
22
 13,561,500 21.95 22.15 21.90 1,773,200 642,900 24.9
26/06/2025
21.75
 9,945,000 21.60 22 21.45 1,326,600 259,400 23.1
25/06/2025
21.55
 6,187,400 21.70 21.95 21.55 954,200 198,100 16.5
24/06/2025
21.60
 10,941,800 22.10 22.15 21.45 62,600 1,781,000 -37.4
23/06/2025
21.95
 16,407,300 21.25 22.35 21.25 1,971,200 953,100 22.2
20/06/2025
21.35
 14,850,900 20.85 21.40 20.80 4,057,400 109,100 83.5
19/06/2025
20.75
 6,683,000 20.90 21.05 20.75 885,300 72,900 16.9
18/06/2025
20.85
 15,293,600 20.80 21.40 20.75 1,907,700 397,500 31.9
17/06/2025
20.60
 12,354,300 20.20 20.70 20.05 1,780,000 56,000 35.1
16/06/2025
20.15
 5,864,100 19.50 20.15 19.50 1,052,400 322,100 14.6
13/06/2025
19.70
 10,182,800 19.75 20 19.35 58,300 1,137,500 -21.3
12/06/2025
20.05
 3,809,200 20 20.20 20 187,500 721,100 -10.7
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/06/2025
20
 4,874,400 20.20 20.20 19.60 114,500 1,590,800 -29.3
10/06/2025
19.86
 9,075,100 19.77 20.14 19.77 1,269,100 147,800 24.1
09/06/2025
19.81
 10,106,200 20.23 20.37 19.77 1,290,400 425,900 18.6
06/06/2025
20.32
 10,562,300 20.60 20.69 20.23 391,600 248,700 3.1
05/06/2025
20.60
 9,477,100 20.74 21.20 20.56 810,400 687,900 2.9
04/06/2025
20.74
 11,693,200 20.93 21.48 20.65 605,200 1,128,500 -11.8
03/06/2025
20.83
 10,710,700 20.93 21.06 20.65 84,900 1,477,800 -31.4
02/06/2025
20.88
 10,404,500 20.09 21.02 20.05 2,592,000 349,400 49.6
30/05/2025
20.19
 14,965,600 20.60 20.65 20.19 499,700 1,981,800 -32.6
29/05/2025
20.60
 11,575,200 20.65 20.97 20.51 1,739,100 5,700 38.6
28/05/2025
20.56
 9,334,300 20.83 21.11 20.51 729,600 387,500 7.7
27/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2025
20.69
 13,017,600 20.79 21.06 20.51 606,200 1,107,800 -11.5
26/05/2025
20.51
 18,622,500 20.73 20.73 19.97 90,500 3,138,200 -69.4
23/05/2025
20.60
 11,721,700 20.55 21.00 20.46 625,200 253,600 8.5
22/05/2025
20.51
 13,993,600 20.82 21.09 20.33 419,800 692,500 0
21/05/2025
20.87
 32,510,200 19.75 20.87 19.48 5,267,800 329,000 111.7
20/05/2025
19.53
 12,266,200 19.66 19.97 19.48 15,200 1,356,300 -29.6
19/05/2025
19.57
 10,547,000 19.44 19.79 19.39 695,166 305,309 0
16/05/2025
19.53
 13,170,300 19.75 19.97 19.48 179,200 736,200 0
15/05/2025
19.70
 18,844,900 19.21 19.84 19.17 1,497,318 397,400 0
14/05/2025
19.17
 9,939,300 19.26 19.57 19.08 180,900 683,400 0
13/05/2025
19.17
 6,614,000 19.21 19.26 19.03 684,300 5,100 0
12/05/2025
18.99
 10,751,900 19.12 19.17 18.77 2,100 161,300 0
09/05/2025
19.03
 11,574,600 19.35 19.75 19.03 312,400 3,411,100 0
08/05/2025
19.30
 6,442,500 19.39 19.48 19.12 106,500 765,000 0
07/05/2025
19.26
 5,196,400 19.17 19.39 19.03 76,100 332,200 0
06/05/2025
19.17
 9,128,200 19.62 19.62 19.03 16,200 383,000 0
05/05/2025
19.57
 10,986,400 18.90 19.57 18.77 682,000 146,600 0
29/04/2025
19.03
 4,163,700 19.12 19.17 18.95 65,200 238,300 -3.7
28/04/2025
19.08
 4,172,500 19.30 19.35 19.03 28,000 187,300 -3.4
25/04/2025
19.26
 8,650,000 19.30 19.79 19.21 192,300 708,800 -11.3
24/04/2025
19.21
 9,736,300 19.57 19.57 18.86 507,900 648,100 -3.0
23/04/2025
19.35
 9,157,800 19.88 20.06 19.35 247,400 1,334,500 -23.9
22/04/2025
19.39
 28,264,900 19.57 19.75 18.32 2,910,600 2,466,400 8.6
21/04/2025
19.66
 14,208,100 19.57 20.29 19.57 1,358,500 1,048,900 6.6
18/04/2025
19.57
 15,644,600 20.29 20.33 19.57 737,400 1,088,000 -7.8
17/04/2025
20.02
 9,524,900 19.70 20.20 19.70 722,600 1,114,100 -8.9
16/04/2025
20.02
 10,327,200 20.20 20.20 19.57 981,900 895,400 1.8
15/04/2025
19.93
 27,635,800 19.21 20.38 18.81 4,248,200 1,130,400 67.9
14/04/2025
19.39
 12,087,500 18.90 19.39 18.68 2,225,900 737,800 31.5
11/04/2025
18.59
 16,900,800 17.87 18.59 17.60 1,336,900 1,206,500 3.0
10/04/2025
17.38
 216,600 17.38 17.38 17.38 0 7,600 -0.1
09/04/2025
16.26
 12,985,900 16.13 17.56 16.13 993,800 691,733 5.6
08/04/2025
17.25
 11,827,000 18.05 18.19 17.25 601,600 347,500 5.0
04/04/2025
18.50
 17,274,800 17.25 18.90 17.25 1,389,700 497,000 18.4
03/04/2025
18.01
 20,166,600 18.41 19.12 18.01 1,421,700 153,200 26.1
02/04/2025
19.35
 8,104,800 19.62 19.93 19.30 453,404 647,867 -4.4
01/04/2025
19.48
 5,036,600 19.48 19.62 19.35 13,450 513,800 -10.9
31/03/2025
19.44
 13,260,900 18.90 19.57 18.81 399,023 809,300 -8.8
28/03/2025
18.95
 7,676,500 18.86 19.26 18.72 395,850 139,400 5.4
27/03/2025
18.81
 3,494,600 18.90 19.03 18.77 33,158 66,400 -0.7
26/03/2025
18.81
 6,300,400 18.77 19.08 18.72 698,700 29,800 14.2
25/03/2025
18.72
 5,696,700 18.86 18.90 18.72 0 0 0
24/03/2025
18.86
 4,289,200 18.72 19.03 18.68 118,480 736,200 -13.0
21/03/2025
18.72
 4,596,600 18.77 19.03 18.63 0 0 0
20/03/2025
18.77
 6,752,500 18.68 19.03 18.45 183,300 322,100 -2.9
19/03/2025
18.59
 8,320,700 18.28 18.63 18.28 891,500 108,900 16.1
18/03/2025
18.32
 6,399,800 18.81 18.86 18.32 19,800 76,400 -1.2
17/03/2025
18.68
 4,955,800 18.77 18.86 18.59 0 35,100 -0.7
14/03/2025
18.68
 13,411,100 18.59 18.77 18.41 1,088,572 945,100 2.8
13/03/2025
18.68
 25,036,800 19.79 19.84 18.59 118,400 380,521 -5.9
12/03/2025
19.75
 6,970,300 19.88 19.88 19.57 3,383 128,600 -2.8
11/03/2025
19.84
 19,470,100 19.26 20.20 19.21 917,282 1,174,268 -5.9
10/03/2025
19.39
 7,640,500 19.30 19.62 19.30 360,700 0 7.9
07/03/2025
19.30
 10,695,500 19.75 19.93 19.30 162,100 329,224 -3.7
06/03/2025
19.66
 8,352,000 19.21 19.66 19.17 719,600 301,300 9.1
05/03/2025
19.21
 5,294,600 19.62 19.70 19.21 181,400 17,200 3.6
04/03/2025
19.57
 12,382,200 19.39 19.84 19.26 180,700 88,861 2.0
03/03/2025
19.44
 8,889,000 19.17 19.48 18.99 819,140 124,455 14.9
28/02/2025
19.08
 7,330,800 19.44 19.44 19.03 225,400 1,052,200 -17.7
27/02/2025
19.35
 8,845,800 19.30 19.35 18.95 0 94,874 -2.0
26/02/2025
19.30
 9,288,200 19.66 20.02 19.30 20,500 783,838 -16.9
25/02/2025
19.66
 11,533,400 19.35 19.66 19.21 807,300 152,757 14.2
24/02/2025
19.17
 6,186,100 19.30 19.44 19.08 257,300 314,901 -1.3
21/02/2025
19.17
 7,651,900 19.12 19.53 19.08 469,100 349,173 2.6
20/02/2025
19.21
 6,376,500 19.62 19.66 19.17 6,900 37,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |