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)
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
04/12/2017
14.47
 2,155,003 14.52 14.83 14.37 1,500 69,810 -2.0
01/12/2017
14.52
 3,015,581 14.37 14.52 13.97 56,800 101,600 -1.2
30/11/2017
14.37
 1,903,710 14.37 14.62 14.17 2,000 173,200 -4.9
29/11/2017
14.37
 4,128,642 13.31 14.37 13.36 1,402 110,000 -3.1
28/11/2017
13.31
 5,629,965 13.56 13.61 13.16 100,007 17,600 2.2
27/11/2017
13.56
 2,476,728 13.46 13.72 13.36 100 0 0.0
24/11/2017
13.46
 2,022,694 13.36 13.56 13.21 7,250 4,900 0.1
23/11/2017
13.36
 5,121,285 13.01 13.56 12.86 30,100 10,100 0.5
22/11/2017
13.01
 2,992,962 12.71 13.01 12.71 55,800 165,000 -2.8
21/11/2017
12.71
 3,879,908 12.61 13.06 12.66 72,300 235,000 -4.1
20/11/2017
12.61
 2,850,037 12.71 12.86 12.51 48,300 0 1.2
17/11/2017
12.71
 4,724,955 12.91 13.36 12.66 56,100 29,000 0.7
16/11/2017
12.91
 5,128,006 12.51 13.36 12.46 271,331 33,500 6.0
15/11/2017
12.51
 2,683,000 12.51 12.66 12.30 80,524 13,000 1.7
14/11/2017
12.51
 4,074,897 12.46 12.81 12.30 550,800 29,200 13.0
13/11/2017
12.46
 8,458,488 11.50 12.61 11.50 20,000 25,500 -0.1
10/11/2017
11.50
 2,204,204 11.60 12.35 11.45 115,000 8,000 2.4
09/11/2017
11.60
 4,454,172 11.04 11.85 11.09 225,000 5,000 5.0
08/11/2017
11.04
 2,049,095 10.89 11.19 10.79 208,700 2,000 4.5
07/11/2017
10.89
 925,410 10.89 10.94 10.84 6,200 2,000 0.1
06/11/2017
10.89
 1,167,916 10.79 10.94 10.79 100 35,600 -0.8
03/11/2017
10.79
 2,921,720 10.84 10.84 10.39 746,400 0 15.8
02/11/2017
10.84
 3,259,464 10.89 10.94 10.74 1,000,000 0 21.5
01/11/2017
10.89
 1,514,348 10.79 10.99 10.79 512,900 77,300 9.4
31/10/2017
10.79
 1,258,510 10.84 10.89 10.79 0 56,300 -1.2
30/10/2017
10.84
 2,664,576 10.84 11.09 10.84 202,500 3,000 4.3
27/10/2017
10.84
 1,665,124 10.84 10.94 10.74 602,500 0 12.9
26/10/2017
10.84
 2,805,070 10.74 11.04 10.79 27,800 10,000 0.4
25/10/2017
10.74
 892,751 10.74 10.84 10.74 44,700 9,200 0.8
24/10/2017
10.74
 2,501,957 10.64 10.74 10.59 46,800 6,696 0.9
23/10/2017
10.64
 4,723,591 11.30 11.60 10.64 76,700 0 1.7
20/10/2017
11.30
 1,463,807 11.30 11.55 11.24 47,000 0 1.1
19/10/2017
11.30
 1,239,014 11.24 11.40 11.19 20,900 0 0.5
18/10/2017
11.24
 2,443,810 11.40 11.50 11.24 0 138,000 -3.1

Chính sách bảo mật | Điều khoản sử dụng |