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)
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
13/04/2017
7.42
 728,682 7.51 7.61 7.42 0 20,000 -0.3
12/04/2017
7.51
 1,328,495 7.61 7.66 7.42 0 0 0
11/04/2017
7.61
 1,862,991 7.46 7.75 7.51 0 0 0
10/04/2017
7.46
 1,600,607 7.56 7.61 7.42 0 70,001 -1.1
07/04/2017
7.56
 1,153,357 7.61 7.66 7.51 0 0 0
05/04/2017
7.61
 1,273,728 7.56 7.66 7.56 0 0 0
04/04/2017
7.56
 1,047,030 7.61 7.71 6.88 70,000 0 1.1
03/04/2017
7.61
 1,715,202 7.66 7.71 7.56 0 10,000 -0.2
31/03/2017
7.66
 1,518,379 7.71 7.75 7.61 500 0 0.0
30/03/2017
7.71
 1,659,042 7.75 7.85 7.71 200 0 0.0
29/03/2017
7.75
 1,662,855 7.80 7.85 7.71 500 0 0.0
28/03/2017
7.80
 2,304,371 7.80 8.00 7.75 500 0 0.0
27/03/2017
7.80
 1,909,290 7.85 8.00 7.80 135,300 0 2.2
24/03/2017
7.85
 2,223,780 7.95 8.05 7.80 57,900 0 1.0
23/03/2017
7.95
 1,662,799 7.85 7.95 7.80 169,900 9,900 2.6
22/03/2017
7.85
 3,967,185 8.09 8.29 7.85 20,900 0 0.4
21/03/2017
8.09
 1,927,116 8.00 8.09 7.90 0 0 0
20/03/2017
8.00
 3,211,373 7.95 8.24 8.00 200 0 0.0
17/03/2017
7.95
 7,800,990 7.71 8.05 7.75 370,000 2,857,700 -40.7
16/03/2017
7.71
 1,430,800 7.56 7.75 7.56 0 47,100 -0.7
15/03/2017
7.56
 1,507,345 7.66 7.66 7.51 0 234,500 -3.7
14/03/2017
7.66
 1,366,315 7.61 7.66 7.51 0 0 0
13/03/2017
7.61
 2,043,913 7.75 7.80 7.61 0 0 0
10/03/2017
7.75
 2,969,342 7.71 7.95 7.66 0 33,500 -0.5
09/03/2017
7.71
 1,798,529 7.71 7.80 7.66 0 8,000 -0.1
08/03/2017
7.71
 4,720,328 7.75 8.00 7.66 0 0 0
07/03/2017
7.75
 3,496,098 7.61 7.80 7.56 1,200 2,800 -0.0
06/03/2017
7.61
 1,993,422 7.37 7.66 7.42 20,700 0 0.3
03/03/2017
7.37
 1,069,393 7.51 7.51 7.37 0 0 0
02/03/2017
7.51
 1,946,710 7.27 7.56 7.27 0 0 0
01/03/2017
7.27
 1,879,824 7.37 7.42 7.22 0 0 0
28/02/2017
7.37
 1,086,203 7.51 7.75 7.37 0 0 0
27/02/2017
7.51
 937,912 7.46 7.61 7.46 0 0 0
24/02/2017
7.46
 1,871,836 7.56 7.61 7.37 0 0 0
23/02/2017
7.56
 2,765,654 7.66 7.71 7.42 33,400 0 0.5
22/02/2017
7.66
 2,272,645 7.80 7.85 7.56 101,000 200 1.6

Chính sách bảo mật | Điều khoản sử dụng |