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

23
0.90
(4.07%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
9.16
 1,260,130 8.85 9.27 8.01 334,600 120,800 3.7
03/05/2018
8.85
 1,463,714 9.22 9.22 8.33 5,500 0 0.1
02/05/2018
9.22
 1,100,738 9.58 9.74 9.01 354,700 61,400 5.1
27/04/2018
9.58
 2,169,045 9.69 9.90 9.32 511,600 130,800 6.9
26/04/2018
9.69
 623,172 10.47 10.63 9.69 2,000 2,600 -0.0
24/04/2018
10.47
 1,663,855 10.26 10.63 10.26 892,100 0 17.8
23/04/2018
10.26
 1,117,420 10.89 11.15 10.26 212,200 0 4.4
20/04/2018
10.89
 365,047 10.73 11.00 10.68 0 0 0
19/04/2018
10.73
 700,405 10.94 10.94 10.63 1,300 1,800 -0.0
18/04/2018
10.94
 828,295 11.05 11.31 10.94 0 76,200 -1.6
17/04/2018
11.05
 1,067,691 10.89 11.05 10.79 1,100 220,000 -4.5
16/04/2018
10.89
 903,451 11.15 11.26 10.84 2,000 150,000 -3.1
13/04/2018
11.15
 626,460 11.42 11.57 11.15 32,700 107,300 -1.6
12/04/2018
11.42
 1,321,876 11.26 11.63 11.15 67,200 248,400 -3.9
11/04/2018
11.26
 2,612,445 11.99 12.31 11.26 67,200 556,378 -10.8
10/04/2018
11.99
 1,718,918 12.31 12.31 11.89 67,300 435,000 -8.4
09/04/2018
12.31
 2,937,332 12.83 12.83 12.10 89,600 0 2.1
06/04/2018
12.83
 1,644,714 12.72 12.93 12.67 300 1,000 -0.0
05/04/2018
12.72
 511,139 12.83 12.93 12.67 0 14,000 -0.3
04/04/2018
12.83
 2,357,656 12.57 13.04 12.57 134,700 200,100 -1.6
03/04/2018
12.57
 963,940 12.20 12.57 12.10 30,700 3,500 0.6
02/04/2018
12.20
 642,061 12.25 12.41 12.15 3,000 31,000 -0.7
30/03/2018
12.25
 674,000 12.04 12.25 11.99 0 50,000 -1.2
29/03/2018
12.04
 452,152 12.15 12.25 12.04 22,400 50,100 -0.6
28/03/2018
12.15
 832,625 12.57 12.57 12.15 248,200 201,900 1.1
27/03/2018
12.57
 1,379,906 12.46 12.67 12.36 0 0 0
26/03/2018
12.46
 1,044,175 12.10 12.46 11.94 200 0 0.0
23/03/2018
12.10
 2,209,709 12.52 12.52 11.31 36,700 0 0.9
22/03/2018
12.52
 1,089,971 12.83 12.88 12.46 3,900 10 0.1
21/03/2018
12.83
 1,941,018 12.83 12.99 12.46 139,800 42,100 2.4
20/03/2018
12.83
 1,040,877 13.09 13.09 12.83 100 77,000 -1.9
19/03/2018
13.09
 2,215,856 13.09 13.30 12.93 0 980 -0.0
16/03/2018
13.09
 2,037,994 12.99 13.25 12.88 14,500 209,310 -4.9
15/03/2018
12.99
 1,314,460 12.78 13.09 12.57 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |