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

23.55
0.05
(0.21%)
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
(2026-02-11) 		4.30 23.31% 167,800,700 200,300 8.9
18.45
23.50
23.50
2 tháng
(2026-01-12) 		0.25 1.11% 368,198,400 -10,065,700 -206.3
18.20
23.60
23.50
3 tháng
(2025-12-15) 		-0.15 -0.66% 450,914,300 -8,832,300 -177.5
18.20
24
23.50
6 tháng
(2025-09-15) 		-5.85 -20.45% 1,034,753,700 -35,814,400 -862.3
18.20
28.60
23.50
12 tháng
(2025-03-18) 		4.43 24.18% 2,635,155,500 -21,006,708 -361.8
16.26
28.60
23.50
24 tháng
(2024-03-25) 		2.52 12.47% 3,823,096,100 -50,448,848 -888.5
14.66
28.60
23.50
36 tháng
(2023-03-29) 		7.70 51.15% 6,242,944,200 -41,641,971 -687.5
13.71
28.60
23.50
60 tháng
(2021-04-08) 		-5.26 -18.77% 8,414,144,800 -15,296,612 64.9
8.56
35.32
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
27.25
 13,595,400 27.70 27.85 27.15 48,600 1,457,300 -38.7
14/10/2025
27.60
 20,828,100 28.60 28.90 27.50 845,300 1,617,800 -21.8
13/10/2025
28.25
 13,032,100 27.60 28.25 27.45 734,900 431,900 8.6
10/10/2025
27.95
 13,099,600 27.90 28.60 27.90 682,900 454,000 6.4
09/10/2025
27.75
 8,458,600 27.90 28.40 27.60 0 0 0
08/10/2025
27.70
 12,533,700 28.30 28.30 27.40 285,200 311,900 -0.9
07/10/2025
28
 16,869,200 28.25 28.65 28 1,017,200 461,600 15.7
06/10/2025
28
 10,021,500 27.55 28.20 27.30 466,600 77,500 10.8
03/10/2025
27.25
 7,935,600 27.40 27.60 27 432,000 407,500 0.7
02/10/2025
27.40
 8,118,300 27.55 27.90 27.20 728,500 684,900 1.1
01/10/2025
27.40
 6,981,900 27.95 27.95 27.35 62,900 521,700 -12.7
30/09/2025
27.70
 13,117,900 28 28.15 26.50 384,700 890,300 -14.2
29/09/2025
28
 16,864,100 27.70 29.10 27.70 1,880,700 618,300 35.7
26/09/2025
27.70
 12,090,700 28 28.45 27.60 472,300 257,400 5.9
25/09/2025
27.95
 22,460,200 27.55 28.40 27.30 2,314,200 1,259,400 29.6
24/09/2025
27.35
 8,149,300 26.55 27.35 26.30 531,700 186,800 9.2
23/09/2025
26.55
 5,373,500 27 27.40 26.50 540,600 1,376,200 -22.5
22/09/2025
26.95
 11,584,100 27 27.15 26.45 960,800 945,900 0.3
19/09/2025
26.70
 9,256,200 27.45 27.45 26.65 196,000 2,717,200 -67.8
18/09/2025
27.30
 10,620,600 26.95 27.35 26.70 478,500 1,635,700 -31.2
17/09/2025
26.90
 14,586,400 27.75 28 26.85 304,700 1,081,100 -21.4
16/09/2025
27.65
 16,252,100 28.70 28.70 27.55 644,300 1,089,300 -12.9
15/09/2025
28.60
 30,302,500 27.10 28.65 26.95 2,424,300 1,489,800 26.1
12/09/2025
26.95
 25,964,100 25.90 27.55 25.90 1,655,200 1,498,200 3.4
11/09/2025
25.75
 12,233,800 25.40 25.80 25.05 758,400 1,904,800 -28.9
10/09/2025
25.30
 6,024,600 25.50 25.70 25.20 573,900 561,800 0.3
09/09/2025
25.45
 7,570,500 25.40 25.50 25.05 482,100 265,100 5.4
08/09/2025
25.20
 15,318,600 25.70 25.95 25 2,496,000 1,064,200 36.2
05/09/2025
25.90
 15,108,100 26.50 27.10 25.80 758,500 1,081,200 -8.9
04/09/2025
26.40
 9,533,400 26.30 26.65 26.15 158,100 779,500 -16.4
03/09/2025
26.25
 11,082,600 25.45 26.45 25.40 1,427,800 569,600 22.2
29/08/2025
25.40
 9,745,300 25.55 25.80 25.30 200,500 1,159,700 -24.5
28/08/2025
25.55
 9,216,700 25.60 26.10 25.40 426,800 1,244,840 0
27/08/2025
25.40
 7,733,700 25.70 25.75 25.30 108,900 1,211,700 -28.1
26/08/2025
25.50
 9,754,200 24.50 25.55 24.50 227,200 330,400 -2.6
25/08/2025
24.55
 10,655,700 24.75 25.10 23.90 1,186,600 828,500 8.4
22/08/2025
24.55
 20,102,600 25.30 25.65 24.25 1,651,200 247,700 34.5
21/08/2025
25.80
 14,040,000 26.10 26.50 25.70 1,101,200 336,900 19.8
20/08/2025
25.95
 33,122,500 27.20 27.20 25.50 2,182,600 2,931,600 -21.0
19/08/2025
27.20
 19,213,700 28 28.15 27.15 686,200 1,124,100 -12.4
18/08/2025
27.60
 32,070,200 27.15 27.85 26.90 329,900 2,134,400 -49.3
15/08/2025
26.95
 46,721,100 27.10 28.25 26.60 2,738,400 2,433,500 7.6
14/08/2025
26.80
 16,165,800 27 27.10 26.40 668,300 1,056,500 -10.4
13/08/2025
26.80
 20,853,600 26.40 27.30 26.25 1,716,300 1,290,300 11.5
12/08/2025
26.25
 11,875,900 26.50 26.50 25.95 1,173,600 1,519,600 -9.1
11/08/2025
26.35
 16,645,500 26.55 27.35 26.30 946,300 2,880,400 -51.4
08/08/2025
26.35
 10,258,600 26.75 26.80 25.90 558,500 920,000 -9.5
07/08/2025
26.40
 11,914,400 26.30 26.60 25.85 1,032,500 814,500 5.5
06/08/2025
25.90
 10,673,900 26 26.35 25.85 1,695,900 205,600 38.8
05/08/2025
25.60
 26,260,600 26.80 27.30 25 1,798,400 3,716,900 -51.8
04/08/2025
26.60
 10,763,500 26.35 26.70 26.15 1,000,500 1,945,800 -24.7
01/08/2025
26.40
 22,602,900 25.80 27.45 25.40 1,745,100 3,307,300 -42.1
31/07/2025
25.90
 16,836,100 25.70 25.90 24.65 1,899,600 1,539,100 9.1
30/07/2025
25.40
 16,641,200 25.20 25.50 24.50 3,318,400 720,600 65.3
29/07/2025
24.65
 35,077,900 26.40 26.45 24.65 11,245,900 134,900 283.5
28/07/2025
26.35
 15,109,200 26.30 26.60 25.65 2,617,200 2,147,600 12.3
25/07/2025
25.70
 29,996,400 24.70 25.70 24.45 7,350,600 1,082,800 160.0
24/07/2025
24.05
 10,974,200 24.50 24.50 23.80 1,400 1,827,100 -44.0
23/07/2025
24.30
 26,414,300 23.70 25 23.45 1,205,100 2,081,100 -22.3
22/07/2025
23.40
 9,229,300 23.25 23.45 23.05 1,005,200 590,100 9.7
21/07/2025
23.35
 11,262,700 23.55 23.85 23.20 822,300 1,197,300 -8.7
18/07/2025
23.35
 11,241,600 23.70 23.90 23 209,900 1,549,300 -31.3
17/07/2025
23.35
 15,316,600 23.50 24 23.25 12,300 2,433,200 -57.2
16/07/2025
23.30
 20,358,800 22.85 23.60 22.80 1,788,000 852,700 21.5
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

Chính sách bảo mật | Điều khoản sử dụng |