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)
13/04/2018
9.91
 626,460 10.14 10.28 9.91 32,700 107,300 -1.6
12/04/2018
10.14
 1,321,876 10.00 10.33 9.91 67,200 248,400 -3.9
11/04/2018
10.00
 2,612,445 10.65 10.93 10.00 67,200 556,378 -10.8
10/04/2018
10.65
 1,718,918 10.93 10.93 10.56 67,300 435,000 -8.4
09/04/2018
10.93
 2,937,332 11.40 11.40 10.75 89,600 0 2.1
06/04/2018
11.40
 1,644,714 11.31 11.49 11.26 300 1,000 -0.0
05/04/2018
11.31
 511,139 11.40 11.49 11.26 0 14,000 -0.3
04/04/2018
11.40
 2,357,656 11.17 11.59 11.17 134,700 200,100 -1.6
03/04/2018
11.17
 963,940 10.84 11.17 10.75 30,700 3,500 0.6
02/04/2018
10.84
 642,061 10.89 11.03 10.79 3,000 31,000 -0.7
30/03/2018
10.89
 674,000 10.70 10.89 10.65 0 50,000 -1.2
29/03/2018
10.70
 452,152 10.79 10.89 10.70 22,400 50,100 -0.6
28/03/2018
10.79
 832,625 11.17 11.17 10.79 248,200 201,900 1.1
27/03/2018
11.17
 1,379,906 11.07 11.26 10.98 0 0 0
26/03/2018
11.07
 1,044,175 10.75 11.07 10.61 200 0 0.0
23/03/2018
10.75
 2,209,709 11.12 11.12 10.05 36,700 0 0.9
22/03/2018
11.12
 1,089,971 11.40 11.45 11.07 3,900 10 0.1
21/03/2018
11.40
 1,941,018 11.40 11.54 11.07 139,800 42,100 2.4
20/03/2018
11.40
 1,040,877 11.63 11.63 11.40 100 77,000 -1.9
19/03/2018
11.63
 2,215,856 11.63 11.82 11.49 0 980 -0.0
16/03/2018
11.63
 2,037,994 11.54 11.77 11.45 14,500 209,310 -4.9
15/03/2018
11.54
 1,314,460 11.35 11.63 11.17 100 0 0.0
14/03/2018
11.35
 848,026 11.40 11.45 11.17 0 0 0
13/03/2018
11.40
 988,122 10.98 11.40 10.98 21,000 0 0.5
12/03/2018
10.98
 1,357,814 11.17 11.31 10.98 4,400 0 0.1
09/03/2018
11.17
 1,128,347 11.31 11.45 11.07 6,000 23,000 -0.4
08/03/2018
11.31
 1,107,180 11.31 11.40 11.12 0 0 0
07/03/2018
11.31
 2,296,217 11.82 11.96 11.03 100 900 -0.0
06/03/2018
11.82
 4,144,798 11.72 11.86 11.40 2,000 168,500 -4.2
05/03/2018
11.72
 4,111,311 12.19 12.19 11.72 50,400 164,600 -3.0
02/03/2018
12.19
 5,129,185 11.63 12.19 11.45 104,500 300 2.6
01/03/2018
11.63
 4,800,872 10.93 11.63 10.84 68,000 1,000 1.6
28/02/2018
10.93
 1,737,168 10.93 11.03 10.75 5,000 8,400 -0.1
27/02/2018
10.93
 1,824,538 10.89 11.07 10.65 46,300 0 1.1
26/02/2018
10.89
 2,052,656 11.03 11.21 10.84 2,700 0 0.1
23/02/2018
11.03
 1,927,823 11.07 11.17 10.93 31,100 47,927 -0.4
22/02/2018
11.07
 2,197,825 11.17 11.17 10.93 46,000 0 1.1
21/02/2018
11.17
 2,748,055 10.75 11.31 10.75 17,500 0 0.4
13/02/2018
10.75
 1,170,044 10.52 10.84 10.61 300 46 0.0
12/02/2018
10.52
 1,085,447 10.05 10.52 10.10 1,135 230,000 -5.1
09/02/2018
10.05
 2,544,222 10.10 10.10 9.21 19,200 46,100 -0.6
08/02/2018
10.10
 915,285 10.70 10.75 9.91 300 1,100 -0.0
07/02/2018
10.70
 1,126,660 10.47 11.17 10.61 200 0 0.0
06/02/2018
10.47
 4,035,468 10.79 10.79 9.77 882,000 24,900 18.6
05/02/2018
10.79
 4,495,686 11.63 11.63 10.65 1,528,400 500 35.4
02/02/2018
11.63
 2,099,818 11.40 11.63 11.31 437,000 100 10.7
01/02/2018
11.40
 2,251,286 11.82 12.00 11.40 0 0 0
31/01/2018
11.82
 4,070,296 12.38 12.80 11.82 2,000 56,000 -1.4
30/01/2018
12.38
 8,939,114 11.35 12.38 11.54 33,000 171,310 -3.5
29/01/2018
11.35
 2,069,690 11.26 11.59 11.26 3,000 2,200 0.0
26/01/2018
11.26
 2,044,557 11.35 11.54 11.26 0 0 0
25/01/2018
11.35
 3,264,002 11.49 11.72 11.26 97,000 0 2.4
24/01/2018
11.49
 2,965,744 11.59 11.77 11.49 355,200 0 8.8
23/01/2018
11.59
 3,225,793 11.35 11.82 11.45 0 523,200 -13.1
22/01/2018
11.35
 3,350,658 11.07 11.54 11.12 92,300 479,800 -9.4
19/01/2018
11.07
 6,828,085 10.84 11.40 10.84 94,500 499,830 -9.7
18/01/2018
10.84
 1,752,115 10.70 10.93 10.65 97,600 5,240 2.1
17/01/2018
10.70
 2,758,265 10.65 11.17 10.65 135,000 5,681 3.0
16/01/2018
10.65
 1,326,900 10.65 10.75 10.52 600 20,300 -0.5
15/01/2018
10.65
 1,610,932 10.61 10.84 9.77 400 0 0.0
12/01/2018
10.61
 2,540,008 10.98 11.03 10.61 110,300 1,100 2.5
11/01/2018
10.98
 1,903,988 11.07 11.17 10.93 149,100 0 3.5
10/01/2018
11.07
 2,738,666 10.93 11.31 10.89 101,340 5,300 2.3
09/01/2018
10.93
 2,558,630 10.93 11.12 10.79 97,000 0 2.3
08/01/2018
10.93
 2,635,333 10.52 10.93 10.38 95,000 0 2.2
05/01/2018
10.52
 2,004,231 10.75 10.79 10.47 92,000 0 2.1
04/01/2018
10.75
 1,945,458 10.84 11.03 10.75 92,450 11,030 1.9
03/01/2018
10.84
 4,618,645 10.28 10.89 10.38 841,800 600 19.3
02/01/2018
10.28
 2,107,577 10.14 10.33 10.14 351,200 0 7.7
29/12/2017
10.14
 1,551,913 9.96 10.33 10.00 0 0 0
28/12/2017
9.96
 1,093,535 9.96 10.05 9.82 500 492 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2017
9.96
 965,331 9.68 10.00 9.77 10,600 0 0.2
26/12/2017
9.68
 2,844,380 9.63 9.90 9.41 800 968,200 -20.9
25/12/2017
9.63
 1,612,305 9.86 9.86 9.50 0 30,000 -0.6
22/12/2017
9.86
 1,863,624 10.22 10.26 9.86 33,070 313,120 -6.3
21/12/2017
10.22
 1,559,289 10.48 10.57 10.22 400 0 0.0
20/12/2017
10.48
 1,337,568 10.30 10.53 10.26 30,000 0 0.7
19/12/2017
10.30
 1,443,284 10.26 10.44 10.30 10,500 5,500 0.1
18/12/2017
10.26
 2,806,386 10.44 10.57 10.22 1,800 79,200 -1.8
15/12/2017
10.44
 3,117,032 10.39 10.62 10.44 900 394,500 -9.2
14/12/2017
10.39
 1,050,299 10.48 10.53 10.26 30,400 0 0.7
13/12/2017
10.48
 2,554,614 9.99 10.48 9.01 420,500 0 9.6
12/12/2017
9.99
 4,259,532 10.17 10.44 9.18 665,000 11,100 14.5
11/12/2017
10.17
 6,353,353 11.11 11.11 10.04 1,043,063 14,300 23.6
08/12/2017
11.11
 3,017,010 12.32 12.32 11.11 100 14,300 -0.4
07/12/2017
12.32
 2,700,440 12.55 12.86 12.10 23,000 84,200 -1.7
06/12/2017
12.55
 2,235,498 12.41 12.63 12.14 320 0 0.0
05/12/2017
12.41
 2,936,950 12.86 12.99 12.41 300 5,000 -0.1
04/12/2017
12.86
 2,155,003 12.90 13.17 12.77 1,500 69,810 -2.0
01/12/2017
12.90
 3,015,581 12.77 12.90 12.41 56,800 101,600 -1.2
30/11/2017
12.77
 1,903,710 12.77 12.99 12.59 2,000 173,200 -4.9
29/11/2017
12.77
 4,128,642 11.83 12.77 11.87 1,402 110,000 -3.1
28/11/2017
11.83
 5,629,965 12.05 12.10 11.69 100,007 17,600 2.2
27/11/2017
12.05
 2,476,728 11.96 12.19 11.87 100 0 0.0
24/11/2017
11.96
 2,022,694 11.87 12.05 11.74 7,250 4,900 0.1
23/11/2017
11.87
 5,121,285 11.56 12.05 11.43 30,100 10,100 0.5
22/11/2017
11.56
 2,992,962 11.29 11.56 11.29 55,800 165,000 -2.8
21/11/2017
11.29
 3,879,908 11.20 11.60 11.25 72,300 235,000 -4.1
20/11/2017
11.20
 2,850,037 11.29 11.43 11.11 48,300 0 1.2
17/11/2017
11.29
 4,724,955 11.47 11.87 11.25 56,100 29,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |