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)
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
14/03/2018
12.78
 848,026 12.83 12.88 12.57 0 0 0
13/03/2018
12.83
 988,122 12.36 12.83 12.36 21,000 0 0.5
12/03/2018
12.36
 1,357,814 12.57 12.72 12.36 4,400 0 0.1
09/03/2018
12.57
 1,128,347 12.72 12.88 12.46 6,000 23,000 -0.4
08/03/2018
12.72
 1,107,180 12.72 12.83 12.52 0 0 0
07/03/2018
12.72
 2,296,217 13.30 13.46 12.41 100 900 -0.0
06/03/2018
13.30
 4,144,798 13.20 13.35 12.83 2,000 168,500 -4.2
05/03/2018
13.20
 4,111,311 13.72 13.72 13.20 50,400 164,600 -3.0
02/03/2018
13.72
 5,129,185 13.09 13.72 12.88 104,500 300 2.6
01/03/2018
13.09
 4,800,872 12.31 13.09 12.20 68,000 1,000 1.6
28/02/2018
12.31
 1,737,168 12.31 12.41 12.10 5,000 8,400 -0.1
27/02/2018
12.31
 1,824,538 12.25 12.46 11.99 46,300 0 1.1
26/02/2018
12.25
 2,052,656 12.41 12.62 12.20 2,700 0 0.1
23/02/2018
12.41
 1,927,823 12.46 12.57 12.31 31,100 47,927 -0.4
22/02/2018
12.46
 2,197,825 12.57 12.57 12.31 46,000 0 1.1
21/02/2018
12.57
 2,748,055 12.10 12.72 12.10 17,500 0 0.4
13/02/2018
12.10
 1,170,044 11.83 12.20 11.94 300 46 0.0
12/02/2018
11.83
 1,085,447 11.31 11.83 11.36 1,135 230,000 -5.1
09/02/2018
11.31
 2,544,222 11.36 11.36 10.37 19,200 46,100 -0.6
08/02/2018
11.36
 915,285 12.04 12.10 11.15 300 1,100 -0.0
07/02/2018
12.04
 1,126,660 11.78 12.57 11.94 200 0 0.0
06/02/2018
11.78
 4,035,468 12.15 12.15 11.00 882,000 24,900 18.6
05/02/2018
12.15
 4,495,686 13.09 13.09 11.99 1,528,400 500 35.4
02/02/2018
13.09
 2,099,818 12.83 13.09 12.72 437,000 100 10.7
01/02/2018
12.83
 2,251,286 13.30 13.51 12.83 0 0 0
31/01/2018
13.30
 4,070,296 13.93 14.40 13.30 2,000 56,000 -1.4
30/01/2018
13.93
 8,939,114 12.78 13.93 12.99 33,000 171,310 -3.5
29/01/2018
12.78
 2,069,690 12.67 13.04 12.67 3,000 2,200 0.0
26/01/2018
12.67
 2,044,557 12.78 12.99 12.67 0 0 0
25/01/2018
12.78
 3,264,002 12.93 13.20 12.67 97,000 0 2.4
24/01/2018
12.93
 2,965,744 13.04 13.25 12.93 355,200 0 8.8
23/01/2018
13.04
 3,225,793 12.78 13.30 12.88 0 523,200 -13.1
22/01/2018
12.78
 3,350,658 12.46 12.99 12.52 92,300 479,800 -9.4
19/01/2018
12.46
 6,828,085 12.20 12.83 12.20 94,500 499,830 -9.7
18/01/2018
12.20
 1,752,115 12.04 12.31 11.99 97,600 5,240 2.1
17/01/2018
12.04
 2,758,265 11.99 12.57 11.99 135,000 5,681 3.0
16/01/2018
11.99
 1,326,900 11.99 12.10 11.83 600 20,300 -0.5
15/01/2018
11.99
 1,610,932 11.94 12.20 11.00 400 0 0.0
12/01/2018
11.94
 2,540,008 12.36 12.41 11.94 110,300 1,100 2.5
11/01/2018
12.36
 1,903,988 12.46 12.57 12.31 149,100 0 3.5
10/01/2018
12.46
 2,738,666 12.31 12.72 12.25 101,340 5,300 2.3
09/01/2018
12.31
 2,558,630 12.31 12.52 12.15 97,000 0 2.3
08/01/2018
12.31
 2,635,333 11.83 12.31 11.68 95,000 0 2.2
05/01/2018
11.83
 2,004,231 12.10 12.15 11.78 92,000 0 2.1
04/01/2018
12.10
 1,945,458 12.20 12.41 12.10 92,450 11,030 1.9
03/01/2018
12.20
 4,618,645 11.57 12.25 11.68 841,800 600 19.3
02/01/2018
11.57
 2,107,577 11.42 11.63 11.42 351,200 0 7.7
29/12/2017
11.42
 1,551,913 11.21 11.63 11.26 0 0 0
28/12/2017
11.21
 1,093,535 11.21 11.31 11.05 500 492 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2017
11.21
 965,331 10.89 11.26 11.00 10,600 0 0.2
26/12/2017
10.89
 2,844,380 10.84 11.14 10.59 800 968,200 -20.9
25/12/2017
10.84
 1,612,305 11.09 11.09 10.69 0 30,000 -0.6
22/12/2017
11.09
 1,863,624 11.50 11.55 11.09 33,070 313,120 -6.3
21/12/2017
11.50
 1,559,289 11.80 11.90 11.50 400 0 0.0
20/12/2017
11.80
 1,337,568 11.60 11.85 11.55 30,000 0 0.7
19/12/2017
11.60
 1,443,284 11.55 11.75 11.60 10,500 5,500 0.1
18/12/2017
11.55
 2,806,386 11.75 11.90 11.50 1,800 79,200 -1.8
15/12/2017
11.75
 3,117,032 11.70 11.95 11.75 900 394,500 -9.2
14/12/2017
11.70
 1,050,299 11.80 11.85 11.55 30,400 0 0.7
13/12/2017
11.80
 2,554,614 11.24 11.80 10.14 420,500 0 9.6
12/12/2017
11.24
 4,259,532 11.45 11.75 10.34 665,000 11,100 14.5
11/12/2017
11.45
 6,353,353 12.51 12.51 11.30 1,043,063 14,300 23.6
08/12/2017
12.51
 3,017,010 13.87 13.87 12.51 100 14,300 -0.4
07/12/2017
13.87
 2,700,440 14.12 14.47 13.61 23,000 84,200 -1.7
06/12/2017
14.12
 2,235,498 13.97 14.22 13.67 320 0 0.0
05/12/2017
13.97
 2,936,950 14.47 14.62 13.97 300 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |