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)
16/11/2017
11.47
 5,128,006 11.11 11.87 11.07 271,331 33,500 6.0
15/11/2017
11.11
 2,683,000 11.11 11.25 10.93 80,524 13,000 1.7
14/11/2017
11.11
 4,074,897 11.07 11.38 10.93 550,800 29,200 13.0
13/11/2017
11.07
 8,458,488 10.22 11.20 10.22 20,000 25,500 -0.1
10/11/2017
10.22
 2,204,204 10.30 10.98 10.17 115,000 8,000 2.4
09/11/2017
10.30
 4,454,172 9.81 10.53 9.86 225,000 5,000 5.0
08/11/2017
9.81
 2,049,095 9.68 9.95 9.59 208,700 2,000 4.5
07/11/2017
9.68
 925,410 9.68 9.72 9.63 6,200 2,000 0.1
06/11/2017
9.68
 1,167,916 9.59 9.72 9.59 100 35,600 -0.8
03/11/2017
9.59
 2,921,720 9.63 9.63 9.23 746,400 0 15.8
02/11/2017
9.63
 3,259,464 9.68 9.72 9.54 1,000,000 0 21.5
01/11/2017
9.68
 1,514,348 9.59 9.77 9.59 512,900 77,300 9.4
31/10/2017
9.59
 1,258,510 9.63 9.68 9.59 0 56,300 -1.2
30/10/2017
9.63
 2,664,576 9.63 9.86 9.63 202,500 3,000 4.3
27/10/2017
9.63
 1,665,124 9.63 9.72 9.54 602,500 0 12.9
26/10/2017
9.63
 2,805,070 9.54 9.81 9.59 27,800 10,000 0.4
25/10/2017
9.54
 892,751 9.54 9.63 9.54 44,700 9,200 0.8
24/10/2017
9.54
 2,501,957 9.45 9.54 9.41 46,800 6,696 0.9
23/10/2017
9.45
 4,723,591 10.04 10.30 9.45 76,700 0 1.7
20/10/2017
10.04
 1,463,807 10.04 10.26 9.99 47,000 0 1.1
19/10/2017
10.04
 1,239,014 9.99 10.13 9.95 20,900 0 0.5
18/10/2017
9.99
 2,443,810 10.13 10.22 9.99 0 138,000 -3.1
17/10/2017
10.13
 1,488,740 10.17 10.22 10.08 400 0 0.0
16/10/2017
10.17
 2,017,842 10.08 10.26 9.99 17,000 0 0.4
13/10/2017
10.08
 4,445,854 9.59 10.13 9.59 0 0 0
12/10/2017
9.59
 1,166,930 9.54 9.59 9.50 0 1,500 -0.0
11/10/2017
9.54
 2,043,812 9.59 9.72 9.50 0 0 0
10/10/2017
9.59
 1,402,185 9.45 9.59 9.45 0 0 0
09/10/2017
9.45
 2,278,079 9.32 9.59 9.32 1,500 0 0.0
06/10/2017
9.32
 1,518,890 9.10 9.32 9.10 0 5,000 -0.1
05/10/2017
9.10
 867,820 9.14 9.23 9.10 0 0 0
04/10/2017
9.14
 900,609 8.96 9.14 9.01 0 0 0
03/10/2017
8.96
 1,998,272 9.18 9.23 8.92 0 282,200 -5.7
02/10/2017
9.18
 707,470 9.27 9.27 9.14 0 1,000 -0.0
29/09/2017
9.27
 686,795 9.27 9.32 9.23 0 0 0
28/09/2017
9.27
 1,059,980 9.41 9.41 9.18 100,000 0 2.1
27/09/2017
9.41
 2,043,790 9.14 9.50 9.14 0 200 -0.0
26/09/2017
9.14
 1,003,780 9.05 9.18 9.10 0 0 0
25/09/2017
9.05
 1,176,373 9.18 9.23 9.05 0 0 0
22/09/2017
9.18
 1,041,482 9.27 9.32 9.18 0 0 0
21/09/2017
9.27
 1,029,838 9.36 9.45 9.27 0 0 0
20/09/2017
9.36
 856,815 9.32 9.41 9.27 0 0 0
19/09/2017
9.32
 1,498,016 9.36 9.54 9.32 0 258,200 -5.4
18/09/2017
9.36
 1,990,413 9.27 9.50 9.23 28,200 24,000 0.1
15/09/2017
9.27
 1,231,950 9.27 9.41 9.23 8,600 0 0.2
14/09/2017
9.27
 1,640,057 9.36 9.41 9.27 0 9 -0.0
13/09/2017
9.36
 1,280,646 9.41 9.54 9.32 0 0 0
12/09/2017
9.41
 1,269,470 9.23 9.41 9.18 0 3,000 -0.1
11/09/2017
9.23
 1,024,955 9.27 9.36 9.18 0 0 0
08/09/2017
9.27
 1,002,953 9.27 9.36 9.27 0 48,000 -1.0
07/09/2017
9.27
 1,649,058 9.41 9.50 9.27 200 269,800 -5.7
06/09/2017
9.41
 3,803,915 9.63 10.57 9.41 244,900 296,100 -1.1
05/09/2017
9.63
 2,256,181 9.77 10.08 9.63 80,000 0 1.7
01/09/2017
9.77
 1,390,090 9.72 10.66 9.59 80,000 0 1.7
31/08/2017
9.72
 3,652,897 9.59 10.53 9.54 200 0 0.0
30/08/2017
9.59
 1,742,460 9.50 9.81 9.50 500 0 0.0
29/08/2017
9.50
 1,843,224 9.72 9.77 8.78 1,050 331,700 -7.0
28/08/2017
9.72
 2,971,791 9.41 10.35 9.36 0 20,000 -0.4
25/08/2017
9.41
 3,421,506 8.92 9.41 8.92 0 0 0
24/08/2017
8.92
 767,150 8.96 9.01 8.92 500 24,800 -0.5
23/08/2017
8.96
 766,553 8.87 8.96 8.78 0 0 0
22/08/2017
8.87
 473,452 8.92 9.01 8.83 1,000 87,000 -1.7
21/08/2017
8.92
 1,705,166 8.92 9.23 8.92 0 369,300 -7.4
18/08/2017
8.92
 2,172,123 8.96 9.01 8.74 50,000 10,000 0.8
17/08/2017
8.96
 996,740 9.10 9.10 8.96 0 0 0
16/08/2017
9.10
 1,050,552 9.10 9.14 8.96 200 10,000 -0.2
15/08/2017
9.10
 660,873 9.18 9.18 9.05 0 0 0
14/08/2017
9.18
 769,494 9.05 9.18 9.01 0 108,800 -2.2
11/08/2017
9.05
 783,448 9.01 9.14 8.92 0 0 0
10/08/2017
9.01
 1,936,930 9.10 9.10 8.92 0 600 -0.0
09/08/2017
9.10
 2,640,490 9.41 9.41 8.96 0 0 0
08/08/2017
9.41
 1,280,380 9.54 9.59 9.32 0 0 0
07/08/2017
9.54
 2,743,328 9.23 9.68 9.27 0 10,000 -0.2
04/08/2017
9.23
 2,161,367 9.01 9.32 9.01 8,000 6,000 0.0
03/08/2017
9.01
 769,393 9.05 9.14 8.96 0 20,000 -0.4
02/08/2017
9.05
 1,482,547 9.14 9.18 8.92 0 137,100 -2.8
01/08/2017
9.14
 1,488,164 8.96 9.23 9.01 5,000 5,400 -0.0
31/07/2017
8.96
 1,168,967 8.96 9.14 8.87 0 0 0
28/07/2017
8.96
 1,614,309 8.83 9.18 8.78 700 100,000 -2.0
27/07/2017
8.83
 1,253,402 8.87 8.87 8.74 0 0 0
26/07/2017
8.87
 1,316,686 8.56 8.87 8.56 0 53,200 -1.0
25/07/2017
8.56
 688,577 8.33 8.56 8.33 0 0 0
24/07/2017
8.33
 1,402,743 8.47 8.47 8.20 6,000 0 0.1
21/07/2017
8.47
 1,138,841 8.74 8.78 8.42 100,000 100,000 -0.0
20/07/2017
8.74
 791,376 8.74 8.74 8.56 0 0 0
19/07/2017
8.74
 921,431 8.87 8.96 8.74 0 41,500 -0.8
18/07/2017
8.87
 1,710,447 8.74 8.87 8.56 0 0 0
17/07/2017
8.74
 2,363,972 9.18 9.27 8.74 0 61,700 -1.3
14/07/2017
9.18
 1,638,042 9.05 9.27 9.01 2,000 83,300 -1.7
13/07/2017
9.05
 1,306,300 9.01 9.18 8.96 25,000 19,000 0.1
12/07/2017
9.01
 637,985 9.01 9.14 8.92 10,500 28,500 -0.4
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
9.01
 1,479,880 8.87 9.01 8.65 4,200 0 0.1
10/07/2017
8.87
 3,880,570 9.13 9.26 8.70 0 60,000 -1.2
07/07/2017
9.13
 3,233,610 9.34 9.65 9.13 51,000 39,900 0.3
06/07/2017
9.34
 1,345,891 9.26 9.34 9.17 0 17,400 -0.4
05/07/2017
9.26
 1,567,815 9.26 9.39 9.17 600 0 0.0
04/07/2017
9.26
 2,542,313 9.09 9.39 9.09 0 11,600 -0.2
03/07/2017
9.09
 2,351,686 9.22 9.22 9.00 0 41,000 -0.9
30/06/2017
9.22
 2,067,761 9.22 9.43 9.17 26,900 20,000 0.2
29/06/2017
9.22
 2,328,075 9.17 9.39 9.17 31,800 60,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |