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

19.80
-0.10
(-0.50%)
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
(2026-05-20) 		-1 -4.78% 67,198,900 -602,777 0
19.20
21
19.80
2 tháng
(2026-04-20) 		-2.30 -10.36% 239,440,500 -3,700,718 0
19.20
23.20
19.80
3 tháng
(2026-03-23) 		-0.85 -4.10% 470,677,600 -10,158,802 0
19.20
23.20
19.80
6 tháng
(2025-12-22) 		-4.05 -16.91% 1,011,217,500 -15,824,102 -105.7
18.20
23.95
19.80
12 tháng
(2025-06-24) 		-1.70 -7.87% 2,487,666,300 -39,912,450 -607.9
18.20
28.60
19.80
24 tháng
(2024-07-01) 		3.23 19.40% 4,055,568,500 -51,524,729 -694.0
14.66
28.60
19.80
36 tháng
(2023-07-05) 		2.82 16.54% 6,212,720,600 -51,947,312 -684.8
14.66
28.60
19.80
60 tháng
(2021-07-15) 		-7.95 -28.55% 8,972,423,500 -25,463,014 -5.2
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
11.40
 1,488,740 11.45 11.50 11.35 400 0 0.0
16/10/2017
11.45
 2,017,842 11.35 11.55 11.24 17,000 0 0.4
13/10/2017
11.35
 4,445,854 10.79 11.40 10.79 0 0 0
12/10/2017
10.79
 1,166,930 10.74 10.79 10.69 0 1,500 -0.0
11/10/2017
10.74
 2,043,812 10.79 10.94 10.69 0 0 0
10/10/2017
10.79
 1,402,185 10.64 10.79 10.64 0 0 0
09/10/2017
10.64
 2,278,079 10.49 10.79 10.49 1,500 0 0.0
06/10/2017
10.49
 1,518,890 10.24 10.49 10.24 0 5,000 -0.1
05/10/2017
10.24
 867,820 10.29 10.39 10.24 0 0 0
04/10/2017
10.29
 900,609 10.09 10.29 10.14 0 0 0
03/10/2017
10.09
 1,998,272 10.34 10.39 10.03 0 282,200 -5.7
02/10/2017
10.34
 707,470 10.44 10.44 10.29 0 1,000 -0.0
29/09/2017
10.44
 686,795 10.44 10.49 10.39 0 0 0
28/09/2017
10.44
 1,059,980 10.59 10.59 10.34 100,000 0 2.1
27/09/2017
10.59
 2,043,790 10.29 10.69 10.29 0 200 -0.0
26/09/2017
10.29
 1,003,780 10.19 10.34 10.24 0 0 0
25/09/2017
10.19
 1,176,373 10.34 10.39 10.19 0 0 0
22/09/2017
10.34
 1,041,482 10.44 10.49 10.34 0 0 0
21/09/2017
10.44
 1,029,838 10.54 10.64 10.44 0 0 0
20/09/2017
10.54
 856,815 10.49 10.59 10.44 0 0 0
19/09/2017
10.49
 1,498,016 10.54 10.74 10.49 0 258,200 -5.4
18/09/2017
10.54
 1,990,413 10.44 10.69 10.39 28,200 24,000 0.1
15/09/2017
10.44
 1,231,950 10.44 10.59 10.39 8,600 0 0.2
14/09/2017
10.44
 1,640,057 10.54 10.59 10.44 0 9 -0.0
13/09/2017
10.54
 1,280,646 10.59 10.74 10.49 0 0 0
12/09/2017
10.59
 1,269,470 10.39 10.59 10.34 0 3,000 -0.1
11/09/2017
10.39
 1,024,955 10.44 10.54 10.34 0 0 0
08/09/2017
10.44
 1,002,953 10.44 10.54 10.44 0 48,000 -1.0
07/09/2017
10.44
 1,649,058 10.59 10.69 10.44 200 269,800 -5.7
06/09/2017
10.59
 3,803,915 10.84 11.90 10.59 244,900 296,100 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |