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)
26/09/2016
7.61
 1,210,374 7.71 7.75 7.56 0 0 0
23/09/2016
7.71
 1,357,880 7.85 7.85 7.71 408,587 408,587 0
22/09/2016
7.85
 1,410,160 7.85 7.95 7.75 1,000 0 0.0
21/09/2016
7.85
 1,021,475 7.95 8.05 7.75 0 80,000 -1.3
20/09/2016
7.95
 2,977,222 7.56 7.95 7.42 2,000 489,500 -7.6
19/09/2016
7.56
 3,223,579 8.09 8.09 7.56 0 50,000 -0.8
16/09/2016
8.09
 7,279,400 8.14 8.14 8.00 6,329,900 0 105.7
15/09/2016
8.14
 1,033,038 8.34 8.43 8.14 21,000 0 0.4
14/09/2016
8.34
 1,363,946 8.38 8.48 8.14 0 0 0
13/09/2016
8.38
 2,350,875 8.34 8.53 8.24 339,200 622,155 -4.9
12/09/2016
8.34
 4,433,002 7.75 8.34 7.95 100,000 500 1.7
09/09/2016
7.75
 2,328,139 7.90 7.95 7.56 0 156,000 -2.5
08/09/2016
7.90
 1,632,670 7.95 8.09 7.85 50,000 156,000 -1.7
07/09/2016
7.95
 1,470,152 7.75 8.00 7.75 400 0 0.0
06/09/2016
7.75
 3,226,851 8.14 8.24 7.75 5,000 300,300 -4.8
05/09/2016
8.14
 2,253,210 8.05 8.38 8.09 30,200 700 0.5
01/09/2016
8.05
 3,497,545 7.90 8.14 7.75 2,540 20 0.0
31/08/2016
7.90
 4,185,536 7.46 7.95 7.56 0 0 0
30/08/2016
7.46
 1,159,021 7.32 7.56 7.27 1,000 0 0.0
29/08/2016
7.32
 2,966,850 7.42 7.66 7.32 50,000 0 0.8
26/08/2016
7.42
 3,167,108 7.12 7.56 7.08 40 30,100 -0.5
25/08/2016
7.12
 1,112,622 7.17 7.22 7.03 0 40,000 -0.6
24/08/2016
7.17
 1,098,394 7.12 7.32 7.17 0 0 0
23/08/2016
7.12
 1,672,291 6.79 7.17 6.79 0 0 0
22/08/2016
6.79
 1,644,710 7.08 7.22 6.79 0 30,000 -0.4
19/08/2016
7.08
 2,200,008 7.42 7.51 7.08 0 0 0
18/08/2016
7.42
 2,402,514 7.46 7.61 7.37 0 0 0
17/08/2016
7.46
 2,631,306 7.66 7.66 7.42 16,000 0 0.2
16/08/2016
7.66
 3,434,440 7.71 7.85 7.51 0 20,000 -0.3
15/08/2016
7.71
 3,787,313 7.27 7.71 7.27 50,000 100,000 -0.8
12/08/2016
7.27
 4,029,868 7.22 7.56 7.12 0 48 -0.0
11/08/2016
7.22
 4,060,127 6.93 7.32 6.88 50,000 42,300 0.1
10/08/2016
6.93
 3,357,595 6.59 6.93 6.49 0 0 0
09/08/2016
6.59
 1,378,309 6.54 6.74 6.54 30,000 0 0.4
08/08/2016
6.54
 1,242,200 6.45 6.59 6.40 0 0 0
05/08/2016
6.45
 3,391,687 6.40 6.54 6.11 35,000 0 0.4
04/08/2016
6.40
 2,698,765 6.74 6.88 6.30 1,000 7,000 -0.1
03/08/2016
6.74
 1,822,091 6.88 6.98 6.69 4,900 1,000 0.1
02/08/2016
6.88
 2,200,921 7.27 7.27 6.83 75,000 6,000 1.0
01/08/2016
7.27
 1,445,444 7.22 7.37 7.12 227,800 0 3.4
29/07/2016
7.22
 2,889,924 7.08 7.46 7.03 30,000 22,500 0.1
28/07/2016
7.08
 1,705,488 7.17 7.37 7.08 25,000 0 0.4
27/07/2016
7.17
 2,775,830 7.12 7.42 7.03 57,000 0 0.9
26/07/2016
7.12
 1,593,245 7.27 7.27 6.98 0 0 0
25/07/2016
7.27
 1,640,592 7.71 7.85 7.27 0 0 0
22/07/2016
7.71
 4,778,538 7.12 7.71 6.64 0 0 0
21/07/2016
7.12
 3,316,873 7.27 7.51 7.03 0 0 0
20/07/2016
7.27
 5,207,322 8.00 8.00 7.27 1,600 0 0.0
19/07/2016
8.00
 5,407,565 8.38 8.58 7.71 9,000 1,500 0.1
18/07/2016
8.38
 2,488,699 7.90 8.38 8.00 30,000 1,063 0.5
15/07/2016
7.90
 4,185,323 7.80 8.14 7.56 0 4,200 -0.1
14/07/2016
7.80
 3,852,795 8.58 8.72 7.80 58,900 0 1.0
13/07/2016
8.58
 3,809,525 8.53 9.11 8.58 3,000 0 0.1
12/07/2016
8.53
 6,723,241 8.09 8.53 7.75 31,000 0 0.5
11/07/2016
8.09
 5,855,347 8.97 9.31 8.09 8,000 0 0.1
08/07/2016
8.97
 3,789,047 8.77 9.35 8.63 0 15,600 -0.3
07/07/2016
8.77
 5,344,512 8.43 9.26 8.43 0 202,000 -3.6
06/07/2016
8.43
 4,697,941 7.71 8.43 7.56 13,000 402,100 -6.6
05/07/2016
7.71
 4,696,461 7.71 8.00 7.56 0 20,000 -0.3
04/07/2016
7.71
 5,322,495 7.03 7.71 7.17 0 600,013 -9.2
01/07/2016
7.03
 3,991,966 6.88 7.37 6.88 33,000 146,500 -1.7
30/06/2016
6.88
 3,238,350 7.12 7.37 6.88 20,000 0 0.3
29/06/2016
7.12
 5,621,337 6.59 7.22 6.54 15,000 180,700 -2.4
28/06/2016
6.59
 2,440,968 6.40 6.69 6.30 7,500 0 0.1
27/06/2016
6.40
 1,829,517 6.35 6.45 6.11 0 12,000 -0.2
24/06/2016
6.35
 5,494,821 6.64 6.69 6.01 14,000 0 0.2
23/06/2016
6.64
 3,041,499 6.30 6.74 6.40 7,800 0 0.1
22/06/2016
6.30
 2,967,928 5.77 6.30 5.77 0 0 0
21/06/2016
5.77
 1,369,681 5.72 5.91 5.77 0 0 0
20/06/2016
5.72
 892,982 5.72 5.86 5.62 0 32,200 -0.4
17/06/2016
5.72
 2,767,951 6.01 6.01 5.72 0 676,300 -8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016
6.01
 2,242,090 6.06 6.30 6.01 4,300 0 0.1
15/06/2016
6.06
 1,190,780 6.10 6.15 6.01 0 27,400 -0.4
14/06/2016
6.10
 1,052,510 6.15 6.29 6.06 30,000 1,900 0.4
13/06/2016
6.15
 2,811,826 6.01 6.24 5.92 0 0 0
10/06/2016
6.01
 2,756,210 6.01 6.15 5.87 0 2,000 -0.0
09/06/2016
6.01
 2,818,323 5.92 6.10 5.92 2,063 0 0.0
08/06/2016
5.92
 4,719,638 5.87 6.10 5.87 47,400 10,000 0.5
07/06/2016
5.87
 2,399,254 5.60 5.87 5.51 54,800 94,100 -0.5
06/06/2016
5.60
 2,699,483 5.60 5.97 5.51 3,300 60,000 -0.7
03/06/2016
5.60
 5,970,678 5.32 5.74 5.32 13,000 10,700 0.0
02/06/2016
5.32
 1,250,886 5.37 5.42 5.28 0 0 0
01/06/2016
5.37
 1,416,269 5.32 5.42 5.28 0 0 0
31/05/2016
5.32
 3,055,825 5.19 5.32 5.19 0 0 0
30/05/2016
5.19
 2,237,453 4.87 5.19 5.00 80,013 50,200 0.3
27/05/2016
4.87
 781,729 4.87 4.96 4.87 0 0 0
26/05/2016
4.87
 750,766 5.05 5.05 4.87 0 0 0
25/05/2016
5.05
 925,105 5.09 5.14 5.00 10,200 161,200 -1.7
24/05/2016
5.09
 1,773,489 5.05 5.09 4.87 0 0 0
23/05/2016
5.05
 2,271,167 4.87 5.14 4.87 10,000 0 0.1
20/05/2016
4.87
 433,027 4.87 4.96 4.41 0 0 0
19/05/2016
4.87
 604,655 4.91 4.96 4.87 0 0 0
18/05/2016
4.91
 2,483,420 4.77 5.00 4.82 0 200 -0.0
17/05/2016
4.77
 591,651 4.77 4.82 4.31 0 0 0
16/05/2016
4.77
 712,810 4.73 4.82 4.73 0 10,000 -0.1
13/05/2016
4.73
 562,600 4.82 4.87 4.68 0 54,600 -0.6
12/05/2016
4.82
 1,448,090 4.68 4.87 4.73 0 0 0
11/05/2016
4.68
 394,023 4.64 4.73 4.64 10,000 125,000 -1.2
10/05/2016
4.64
 830,857 4.64 4.68 4.59 55,000 75,000 -0.2
09/05/2016
4.64
 433,323 4.73 4.77 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |