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

14.40
-0.65
(-4.32%)
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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
8.35
 1,037,770 8.21 8.35 8.06 0 79,200 -1.4
05/09/2018
8.21
 684,303 8.35 8.45 8.21 0 0 0
04/09/2018
8.35
 2,107,828 8.68 8.73 8.35 200 100 0.0
31/08/2018
8.68
 1,944,752 8.83 8.97 8.68 32 0 0.0
30/08/2018
8.83
 1,713,729 8.83 8.92 8.73 0 2,000 -0.0
29/08/2018
8.83
 1,951,931 8.87 8.92 8.78 0 402,000 -7.5
28/08/2018
8.87
 2,407,820 8.83 9.07 8.83 0 0 0
27/08/2018
8.83
 1,903,300 8.83 9.02 8.78 0 1,000 -0.0
24/08/2018
8.83
 2,308,440 8.40 8.87 8.49 3,800 1,000 0.1
23/08/2018
8.40
 1,449,386 8.21 8.49 8.21 39,700 0 0.7
22/08/2018
8.21
 1,554,483 8.11 8.40 8.16 100 4,000 -0.1
21/08/2018
8.11
 411,130 8.02 8.21 8.11 0 3,500 -0.1
20/08/2018
8.02
 980,600 8.11 8.25 7.87 0 0 0
17/08/2018
8.11
 443,230 8.30 8.35 8.11 0 0 0
16/08/2018
8.30
 961,850 8.40 8.40 8.25 1,100 105,900 -1.8
15/08/2018
8.40
 801,280 8.68 8.73 8.30 1,500 70,300 -1.2
14/08/2018
8.68
 1,724,767 8.49 8.78 8.45 0 0 0
13/08/2018
8.49
 935,510 8.25 8.49 8.21 0 0 0
10/08/2018
8.25
 817,342 8.30 8.35 8.16 1,500 0 0.0
09/08/2018
8.30
 1,385,840 8.11 8.49 8.21 0 0 0
08/08/2018
8.11
 410,166 8.06 8.25 8.02 0 0 0
07/08/2018
8.06
 282,407 8.11 8.11 8.06 0 0 0
06/08/2018
8.11
 484,700 8.30 8.35 8.11 0 0 0
03/08/2018
8.30
 755,280 8.21 8.49 8.11 5,000 0 0.1
02/08/2018
8.21
 838,630 8.02 8.21 7.97 0 0 0
01/08/2018
8.02
 596,606 8.02 8.16 7.97 0 0 0
31/07/2018
8.02
 498,601 8.21 8.21 7.92 0 0 0
30/07/2018
8.21
 417,600 7.97 8.25 7.97 0 0 0
27/07/2018
7.97
 669,817 8.54 8.54 7.97 0 0 0
26/07/2018
8.54
 512,980 7.78 8.54 7.54 0 0 0
25/07/2018
7.78
 442,788 7.92 7.97 7.49 0 0 0
24/07/2018
7.92
 637,861 7.87 7.92 7.68 0 0 0
23/07/2018
7.87
 645,774 8.16 8.16 7.87 28,900 0 0.5
20/07/2018
8.16
 294,255 8.30 8.30 8.06 0 0 0
19/07/2018
8.30
 1,219,070 8.06 8.30 7.92 0 34,000 -0.6
18/07/2018
8.06
 3,237,288 7.35 8.06 7.25 0 0 0
17/07/2018
7.35
 293,110 7.20 7.35 7.16 300 0 0.0
16/07/2018
7.20
 503,160 7.20 7.35 7.20 1,100 0 0.0
13/07/2018
7.20
 249,340 7.11 7.20 7.01 22,000 0 0.3
12/07/2018
7.11
 168,200 7.11 7.20 6.92 0 0 0
11/07/2018
7.11
 455,711 7.44 7.44 6.73 5,510 0 0.1
10/07/2018
7.44
 180,983 7.44 7.59 7.40 10 0 0.0
09/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2018
7.44
 175,589 7.49 7.63 7.40 100 0 0.0
06/07/2018
7.49
 404,750 7.40 7.49 7.17 0 57,600 -0.9
05/07/2018
7.40
 1,043,211 7.40 7.49 7.30 913,000 0 14.5
04/07/2018
7.40
 229,409 7.35 7.40 7.17 0 0 0
03/07/2018
7.35
 1,399,310 7.44 7.54 7.21 1,005,700 0 16.0
02/07/2018
7.44
 533,789 7.68 7.68 7.07 100 0 0.0
29/06/2018
7.68
 409,790 7.77 7.77 7.44 20,600 0 0.3
28/06/2018
7.77
 472,450 7.82 7.82 7.58 5,000 9,000 -0.1
27/06/2018
7.82
 414,330 7.91 7.96 7.77 19,800 0 0.3
26/06/2018
7.91
 330,900 7.96 7.96 7.77 200 0 0.0
25/06/2018
7.96
 409,105 7.82 8.00 7.86 0 500 -0.0
22/06/2018
7.82
 536,520 7.68 7.82 7.63 0 0 0
21/06/2018
7.68
 506,372 8.05 8.05 7.68 0 0 0
20/06/2018
8.05
 1,023,414 7.68 8.05 7.68 581,900 40,000 9.2
19/06/2018
7.68
 848,200 8.00 8.05 7.49 97,200 0 1.6
18/06/2018
8.00
 539,494 8.00 8.14 7.91 16,000 0 0.3
15/06/2018
8.00
 1,521,635 8.00 8.19 8.00 1,000 1,250,000 -21.5
14/06/2018
8.00
 469,855 8.10 8.14 8.00 7,600 70 0.1
13/06/2018
8.10
 206,380 8.10 8.19 8.10 2,000 0 0.0
12/06/2018
8.10
 819,100 8.33 8.33 8.05 100,800 0 1.8
11/06/2018
8.33
 1,047,829 8.65 8.65 8.33 0 0 0
08/06/2018
8.65
 581,119 8.61 8.65 8.56 6,700 2,400 0.1
07/06/2018
8.61
 648,918 8.75 8.84 8.56 72,600 0 1.3
06/06/2018
8.75
 944,270 8.56 8.84 8.51 2,800 0 0.1
05/06/2018
8.56
 729,141 8.51 8.84 8.14 0 0 0
04/06/2018
8.51
 603,770 8.37 8.61 8.37 0 0 0
01/06/2018
8.37
 595,449 8.28 8.56 8.28 0 0 0
31/05/2018
8.28
 375,611 8.19 8.28 8.10 0 0 0
30/05/2018
8.19
 496,486 8.28 8.28 8.10 190,100 265,000 -1.3
29/05/2018
8.28
 776,975 7.91 8.37 7.86 270,600 200,600 1.1
28/05/2018
7.91
 1,391,644 8.05 8.05 7.82 1,040,700 100,000 16.0
25/05/2018
8.05
 677,205 8.14 8.19 8.00 406,800 200,000 3.6
24/05/2018
8.14
 643,023 8.19 8.24 8.05 429,200 302,500 2.2
23/05/2018
8.19
 818,221 7.82 8.19 7.82 501,500 100,000 6.9
22/05/2018
7.82
 681,640 8.19 8.24 7.77 0 300 -0.0
21/05/2018
8.19
 430,055 8.37 8.37 8.14 4,800 90,000 -1.5
18/05/2018
8.37
 780,231 8.70 8.70 8.19 0 200 -0.0
17/05/2018
8.70
 312,080 8.75 8.79 8.61 500 1,000 -0.0
16/05/2018
8.75
 306,756 8.84 8.93 8.70 0 0 0
15/05/2018
8.84
 1,125,230 8.51 8.98 8.47 0 200 -0.0
14/05/2018
8.51
 310,993 8.51 8.61 8.47 0 0 0
11/05/2018
8.51
 305,686 8.47 8.51 8.37 0 0 0
10/05/2018
8.47
 1,818,490 8.37 8.56 8.37 1,218,800 2,000 22.1
09/05/2018
8.37
 537,635 8.47 8.51 8.33 5,000 0 0.1
08/05/2018
8.47
 1,623,927 8.56 8.61 8.37 720,000 0 13.1
07/05/2018
8.56
 554,451 8.14 8.56 8.14 0 0 0
04/05/2018
8.14
 1,260,130 7.86 8.24 7.12 334,600 120,800 3.7
03/05/2018
7.86
 1,463,714 8.19 8.19 7.40 5,500 0 0.1
02/05/2018
8.19
 1,100,738 8.51 8.65 8.00 354,700 61,400 5.1
27/04/2018
8.51
 2,169,045 8.61 8.79 8.28 511,600 130,800 6.9
26/04/2018
8.61
 623,172 9.31 9.45 8.61 2,000 2,600 -0.0
24/04/2018
9.31
 1,663,855 9.12 9.45 9.12 892,100 0 17.8
23/04/2018
9.12
 1,117,420 9.68 9.91 9.12 212,200 0 4.4
20/04/2018
9.68
 365,047 9.54 9.77 9.49 0 0 0
19/04/2018
9.54
 700,405 9.72 9.72 9.45 1,300 1,800 -0.0
18/04/2018
9.72
 828,295 9.82 10.05 9.72 0 76,200 -1.6
17/04/2018
9.82
 1,067,691 9.68 9.82 9.58 1,100 220,000 -4.5
16/04/2018
9.68
 903,451 9.91 10.00 9.63 2,000 150,000 -3.1

Chính sách bảo mật | Điều khoản sử dụng |