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

22.85
0.75
(3.39%)
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)
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
06/05/2016
4.73
 368,112 4.73 4.77 4.68 10,000 0 0.1
05/05/2016
4.73
 495,849 4.73 4.82 4.68 14,300 0 0.1
04/05/2016
4.73
 853,517 4.77 4.87 4.73 0 0 0
29/04/2016
4.77
 550,119 4.82 4.87 4.77 0 179,500 -1.9
28/04/2016
4.82
 372,885 4.82 4.82 4.77 0 0 0
27/04/2016
4.82
 613,300 4.91 4.91 4.82 0 0 0
26/04/2016
4.91
 678,256 4.91 4.91 4.87 0 0 0
25/04/2016
4.91
 689,346 4.87 5.00 4.87 0 23 -0.0
22/04/2016
4.87
 1,113,750 4.82 5.00 4.77 0 0 0
21/04/2016
4.82
 577,155 4.77 4.87 4.77 8,000 0 0.1
20/04/2016
4.77
 908,875 4.77 4.82 4.73 76,000 0 0.8
19/04/2016
4.77
 871,941 4.91 4.91 4.77 110,000 0 1.2
15/04/2016
4.91
 1,073,396 5.00 5.09 4.91 133,000 0 1.5
14/04/2016
5.00
 1,378,800 5.00 5.09 4.96 0 50,000 -0.5
13/04/2016
5.00
 1,261,237 5.09 5.09 4.96 18,000 2,700 0.2
12/04/2016
5.09
 1,573,178 5.05 5.19 4.96 0 0 0
11/04/2016
5.05
 2,551,822 4.96 5.28 5.00 0 0 0
08/04/2016
4.96
 3,500,428 4.54 4.96 4.59 34,700 0 0.3
07/04/2016
4.54
 385,400 4.64 4.68 4.54 17,000 0 0.2
06/04/2016
4.64
 199,725 4.59 4.68 4.59 0 0 0
05/04/2016
4.59
 275,300 4.59 4.64 4.54 0 2,600 -0.0
04/04/2016
4.59
 480,480 4.54 4.59 4.54 50,000 0 0.5
01/04/2016
4.54
 726,560 4.68 4.68 4.54 80,500 0 0.8
31/03/2016
4.68
 828,200 4.73 4.73 4.59 141,300 0 1.4
30/03/2016
4.73
 575,700 4.73 4.73 4.68 152,600 54,600 1.0
29/03/2016
4.73
 956,936 4.82 4.82 4.68 0 60,870 -0.6
28/03/2016
4.82
 946,200 4.73 4.82 4.73 121,400 6,500 1.2
25/03/2016
4.73
 660,450 4.82 4.82 4.73 0 0 0
24/03/2016
4.82
 836,855 4.87 4.87 4.82 50,000 0 0.5
23/03/2016
4.87
 732,780 4.82 4.87 4.77 5,500 0 0.1
22/03/2016
4.82
 690,310 4.82 4.87 4.77 67,000 0 0.7
21/03/2016
4.82
 544,150 4.91 4.96 4.82 30,000 30 0.3
18/03/2016
4.91
 1,483,700 4.77 5.00 4.77 43,200 0 0.5
17/03/2016
4.77
 743,151 4.82 4.91 4.77 0 26,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |