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

23
0.90
(4.07%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |