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

19.05
-0.40
(-2.06%)
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
(2025-12-29) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
10.84
 2,256,181 10.99 11.35 10.84 80,000 0 1.7
01/09/2017
10.99
 1,390,090 10.94 12.00 10.79 80,000 0 1.7
31/08/2017
10.94
 3,652,897 10.79 11.85 10.74 200 0 0.0
30/08/2017
10.79
 1,742,460 10.69 11.04 10.69 500 0 0.0
29/08/2017
10.69
 1,843,224 10.94 10.99 9.88 1,050 331,700 -7.0
28/08/2017
10.94
 2,971,791 10.59 11.65 10.54 0 20,000 -0.4
25/08/2017
10.59
 3,421,506 10.03 10.59 10.03 0 0 0
24/08/2017
10.03
 767,150 10.09 10.14 10.03 500 24,800 -0.5
23/08/2017
10.09
 766,553 9.98 10.09 9.88 0 0 0
22/08/2017
9.98
 473,452 10.03 10.14 9.93 1,000 87,000 -1.7
21/08/2017
10.03
 1,705,166 10.03 10.39 10.03 0 369,300 -7.4
18/08/2017
10.03
 2,172,123 10.09 10.14 9.83 50,000 10,000 0.8
17/08/2017
10.09
 996,740 10.24 10.24 10.09 0 0 0
16/08/2017
10.24
 1,050,552 10.24 10.29 10.09 200 10,000 -0.2
15/08/2017
10.24
 660,873 10.34 10.34 10.19 0 0 0
14/08/2017
10.34
 769,494 10.19 10.34 10.14 0 108,800 -2.2
11/08/2017
10.19
 783,448 10.14 10.29 10.03 0 0 0
10/08/2017
10.14
 1,936,930 10.24 10.24 10.03 0 600 -0.0
09/08/2017
10.24
 2,640,490 10.59 10.59 10.09 0 0 0
08/08/2017
10.59
 1,280,380 10.74 10.79 10.49 0 0 0
07/08/2017
10.74
 2,743,328 10.39 10.89 10.44 0 10,000 -0.2
04/08/2017
10.39
 2,161,367 10.14 10.49 10.14 8,000 6,000 0.0
03/08/2017
10.14
 769,393 10.19 10.29 10.09 0 20,000 -0.4
02/08/2017
10.19
 1,482,547 10.29 10.34 10.03 0 137,100 -2.8
01/08/2017
10.29
 1,488,164 10.09 10.39 10.14 5,000 5,400 -0.0
31/07/2017
10.09
 1,168,967 10.09 10.29 9.98 0 0 0
28/07/2017
10.09
 1,614,309 9.93 10.34 9.88 700 100,000 -2.0
27/07/2017
9.93
 1,253,402 9.98 9.98 9.83 0 0 0
26/07/2017
9.98
 1,316,686 9.63 9.98 9.63 0 53,200 -1.0
25/07/2017
9.63
 688,577 9.38 9.63 9.38 0 0 0
24/07/2017
9.38
 1,402,743 9.53 9.53 9.23 6,000 0 0.1
21/07/2017
9.53
 1,138,841 9.83 9.88 9.48 100,000 100,000 -0.0
20/07/2017
9.83
 791,376 9.83 9.83 9.63 0 0 0
19/07/2017
9.83
 921,431 9.98 10.09 9.83 0 41,500 -0.8
18/07/2017
9.98
 1,710,447 9.83 9.98 9.63 0 0 0
17/07/2017
9.83
 2,363,972 10.34 10.44 9.83 0 61,700 -1.3
14/07/2017
10.34
 1,638,042 10.19 10.44 10.14 2,000 83,300 -1.7
13/07/2017
10.19
 1,306,300 10.14 10.34 10.09 25,000 19,000 0.1
12/07/2017
10.14
 637,985 10.14 10.29 10.03 10,500 28,500 -0.4
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
10.14
 1,479,880 9.98 10.14 9.73 4,200 0 0.1
10/07/2017
9.98
 3,880,570 10.28 10.42 9.79 0 60,000 -1.2
07/07/2017
10.28
 3,233,610 10.52 10.86 10.28 51,000 39,900 0.3
06/07/2017
10.52
 1,345,891 10.42 10.52 10.32 0 17,400 -0.4
05/07/2017
10.42
 1,567,815 10.42 10.57 10.32 600 0 0.0
04/07/2017
10.42
 2,542,313 10.23 10.57 10.23 0 11,600 -0.2
03/07/2017
10.23
 2,351,686 10.37 10.37 10.13 0 41,000 -0.9
30/06/2017
10.37
 2,067,761 10.37 10.61 10.32 26,900 20,000 0.2
29/06/2017
10.37
 2,328,075 10.32 10.57 10.32 31,800 60,000 -0.6
28/06/2017
10.32
 2,839,086 9.79 10.32 9.74 64,800 0 1.3
27/06/2017
9.79
 3,867,516 10.08 10.13 9.79 49,700 0 1.0
26/06/2017
10.08
 2,419,918 9.98 10.28 9.94 32,700 0 0.7
23/06/2017
9.98
 2,606,178 9.89 10.08 9.84 24,800 0 0.5
22/06/2017
9.89
 3,775,189 9.55 9.98 9.55 50,000 0 1.0
21/06/2017
9.55
 3,328,248 9.45 9.55 9.26 30,000 0 0.6
20/06/2017
9.45
 2,315,426 9.40 9.45 9.31 100,000 9,980 1.7
19/06/2017
9.40
 2,820,405 9.45 9.84 9.40 1,000 100,000 -1.9
16/06/2017
9.45
 3,031,687 9.21 10.03 9.21 1,000 809,000 -15.7
15/06/2017
9.21
 1,475,634 9.16 9.31 9.11 200,000 11,000 3.6
14/06/2017
9.16
 4,021,993 9.01 9.45 8.14 40,000 11,758 0.5
13/06/2017
9.01
 989,763 9.01 9.01 8.14 50,000 0 0.9
12/06/2017
9.01
 1,886,606 9.01 9.06 8.24 0 0 0
09/06/2017
9.01
 2,537,936 8.82 9.06 7.95 0 2,500 -0.0
08/06/2017
8.82
 2,650,281 8.92 8.97 8.82 1,000 102,600 -1.9
07/06/2017
8.92
 1,742,705 8.82 9.11 8.82 5,700 41,000 -0.7
06/06/2017
8.82
 985,920 8.72 8.87 8.72 0 0 0
05/06/2017
8.72
 1,964,042 8.63 8.87 8.53 80,100 50,000 0.5
02/06/2017
8.63
 2,372,320 8.77 8.87 8.63 0 277,720 -5.0
01/06/2017
8.77
 1,320,797 8.72 8.92 8.48 26,700 0 0.5
31/05/2017
8.72
 2,697,720 8.92 8.97 8.63 0 0 0
30/05/2017
8.92
 2,587,660 9.16 9.35 8.87 2,720 5,500 -0.1
29/05/2017
9.16
 3,998,481 8.87 9.45 8.97 0 32,200 -0.6
26/05/2017
8.87
 1,459,447 8.87 8.92 8.82 800 0 0.0
25/05/2017
8.87
 2,646,172 8.68 9.06 8.68 13,000 292,600 -5.1
24/05/2017
8.68
 2,520,215 8.63 8.77 7.80 153,200 700 2.7
23/05/2017
8.63
 4,156,238 8.77 8.87 8.53 296,800 200 5.3
22/05/2017
8.77
 4,368,725 8.87 9.31 8.77 0 20,000 -0.4
19/05/2017
8.87
 3,981,824 8.87 9.11 8.63 12,400 5,000 0.1
18/05/2017
8.87
 4,517,353 9.06 9.94 8.87 26,500 400 0.5
17/05/2017
9.06
 6,089,429 8.34 9.16 8.34 0 0 0
16/05/2017
8.34
 4,738,535 8.38 9.21 8.34 0 26,600 -0.5
15/05/2017
8.38
 7,384,847 7.66 8.38 7.71 5,000 400 0.1
12/05/2017
7.66
 1,489,745 7.56 7.66 7.56 0 100,000 -1.6
11/05/2017
7.56
 1,815,160 7.66 7.71 7.56 3,000 0 0.0
10/05/2017
7.66
 2,216,687 7.71 7.85 7.61 6,000 0 0.1
09/05/2017
7.71
 2,444,583 7.61 7.85 7.61 0 0 0
08/05/2017
7.61
 1,594,040 7.42 7.61 7.42 0 100 -0.0
05/05/2017
7.42
 976,753 7.51 7.51 7.42 0 0 0
04/05/2017
7.51
 1,600,515 7.56 7.66 7.51 338,600 250,000 1.4
03/05/2017
7.56
 935,054 7.61 7.61 7.46 0 0 0
28/04/2017
7.61
 2,679,837 7.46 7.71 7.37 1,101,900 0 17.1
27/04/2017
7.46
 2,131,642 7.17 7.46 7.12 894,400 100 13.6
26/04/2017
7.17
 1,124,974 7.03 7.17 7.03 373,800 0 5.5
25/04/2017
7.03
 1,234,767 7.08 7.08 6.93 0 0 0
24/04/2017
7.08
 969,960 7.17 7.22 7.08 0 1,200 -0.0
21/04/2017
7.17
 1,423,977 7.08 7.27 7.08 347,700 0 5.2
20/04/2017
7.08
 1,751,800 7.32 7.37 7.08 0 0 0
19/04/2017
7.32
 1,338,060 7.27 7.42 7.27 0 0 0
18/04/2017
7.27
 2,072,415 7.22 7.37 7.12 369,800 0 5.5
17/04/2017
7.22
 1,774,647 7.37 7.46 7.22 49,200 10 0.7
14/04/2017
7.37
 1,901,599 7.42 7.42 7.27 0 80,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |