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)
08/09/2016
7.02
 1,632,670 7.06 7.19 6.98 50,000 156,000 -1.7
07/09/2016
7.06
 1,470,152 6.89 7.11 6.89 400 0 0.0
06/09/2016
6.89
 3,226,851 7.23 7.32 6.89 5,000 300,300 -4.8
05/09/2016
7.23
 2,253,210 7.15 7.45 7.19 30,200 700 0.5
01/09/2016
7.15
 3,497,545 7.02 7.23 6.89 2,540 20 0.0
31/08/2016
7.02
 4,185,536 6.63 7.06 6.72 0 0 0
30/08/2016
6.63
 1,159,021 6.50 6.72 6.46 1,000 0 0.0
29/08/2016
6.50
 2,966,850 6.59 6.80 6.50 50,000 0 0.8
26/08/2016
6.59
 3,167,108 6.33 6.72 6.29 40 30,100 -0.5
25/08/2016
6.33
 1,112,622 6.37 6.42 6.24 0 40,000 -0.6
24/08/2016
6.37
 1,098,394 6.33 6.50 6.37 0 0 0
23/08/2016
6.33
 1,672,291 6.03 6.37 6.03 0 0 0
22/08/2016
6.03
 1,644,710 6.29 6.42 6.03 0 30,000 -0.4
19/08/2016
6.29
 2,200,008 6.59 6.67 6.29 0 0 0
18/08/2016
6.59
 2,402,514 6.63 6.76 6.55 0 0 0
17/08/2016
6.63
 2,631,306 6.80 6.80 6.59 16,000 0 0.2
16/08/2016
6.80
 3,434,440 6.85 6.98 6.67 0 20,000 -0.3
15/08/2016
6.85
 3,787,313 6.46 6.85 6.46 50,000 100,000 -0.8
12/08/2016
6.46
 4,029,868 6.42 6.72 6.33 0 48 -0.0
11/08/2016
6.42
 4,060,127 6.16 6.50 6.12 50,000 42,300 0.1
10/08/2016
6.16
 3,357,595 5.86 6.16 5.77 0 0 0
09/08/2016
5.86
 1,378,309 5.81 5.99 5.81 30,000 0 0.4
08/08/2016
5.81
 1,242,200 5.73 5.86 5.68 0 0 0
05/08/2016
5.73
 3,391,687 5.68 5.81 5.43 35,000 0 0.4
04/08/2016
5.68
 2,698,765 5.99 6.12 5.60 1,000 7,000 -0.1
03/08/2016
5.99
 1,822,091 6.12 6.20 5.94 4,900 1,000 0.1
02/08/2016
6.12
 2,200,921 6.46 6.46 6.07 75,000 6,000 1.0
01/08/2016
6.46
 1,445,444 6.42 6.55 6.33 227,800 0 3.4
29/07/2016
6.42
 2,889,924 6.29 6.63 6.24 30,000 22,500 0.1
28/07/2016
6.29
 1,705,488 6.37 6.55 6.29 25,000 0 0.4
27/07/2016
6.37
 2,775,830 6.33 6.59 6.24 57,000 0 0.9
26/07/2016
6.33
 1,593,245 6.46 6.46 6.20 0 0 0
25/07/2016
6.46
 1,640,592 6.85 6.98 6.46 0 0 0
22/07/2016
6.85
 4,778,538 6.33 6.85 5.90 0 0 0
21/07/2016
6.33
 3,316,873 6.46 6.67 6.24 0 0 0
20/07/2016
6.46
 5,207,322 7.11 7.11 6.46 1,600 0 0.0
19/07/2016
7.11
 5,407,565 7.45 7.62 6.85 9,000 1,500 0.1
18/07/2016
7.45
 2,488,699 7.02 7.45 7.11 30,000 1,063 0.5
15/07/2016
7.02
 4,185,323 6.93 7.23 6.72 0 4,200 -0.1
14/07/2016
6.93
 3,852,795 7.62 7.75 6.93 58,900 0 1.0
13/07/2016
7.62
 3,809,525 7.58 8.10 7.62 3,000 0 0.1
12/07/2016
7.58
 6,723,241 7.19 7.58 6.89 31,000 0 0.5
11/07/2016
7.19
 5,855,347 7.97 8.27 7.19 8,000 0 0.1
08/07/2016
7.97
 3,789,047 7.79 8.31 7.67 0 15,600 -0.3
07/07/2016
7.79
 5,344,512 7.49 8.23 7.49 0 202,000 -3.6
06/07/2016
7.49
 4,697,941 6.85 7.49 6.72 13,000 402,100 -6.6
05/07/2016
6.85
 4,696,461 6.85 7.11 6.72 0 20,000 -0.3
04/07/2016
6.85
 5,322,495 6.24 6.85 6.37 0 600,013 -9.2
01/07/2016
6.24
 3,991,966 6.12 6.55 6.12 33,000 146,500 -1.7
30/06/2016
6.12
 3,238,350 6.33 6.55 6.12 20,000 0 0.3
29/06/2016
6.33
 5,621,337 5.86 6.42 5.81 15,000 180,700 -2.4
28/06/2016
5.86
 2,440,968 5.68 5.94 5.60 7,500 0 0.1
27/06/2016
5.68
 1,829,517 5.64 5.73 5.43 0 12,000 -0.2
24/06/2016
5.64
 5,494,821 5.90 5.94 5.34 14,000 0 0.2
23/06/2016
5.90
 3,041,499 5.60 5.99 5.68 7,800 0 0.1
22/06/2016
5.60
 2,967,928 5.12 5.60 5.12 0 0 0
21/06/2016
5.12
 1,369,681 5.08 5.25 5.12 0 0 0
20/06/2016
5.08
 892,982 5.08 5.21 5.00 0 32,200 -0.4
17/06/2016
5.08
 2,767,951 5.34 5.34 5.08 0 676,300 -8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016
5.34
 2,242,090 5.38 5.60 5.34 4,300 0 0.1
15/06/2016
5.38
 1,190,780 5.42 5.46 5.34 0 27,400 -0.4
14/06/2016
5.42
 1,052,510 5.46 5.59 5.38 30,000 1,900 0.4
13/06/2016
5.46
 2,811,826 5.34 5.55 5.26 0 0 0
10/06/2016
5.34
 2,756,210 5.34 5.46 5.22 0 2,000 -0.0
09/06/2016
5.34
 2,818,323 5.26 5.42 5.26 2,063 0 0.0
08/06/2016
5.26
 4,719,638 5.22 5.42 5.22 47,400 10,000 0.5
07/06/2016
5.22
 2,399,254 4.98 5.22 4.89 54,800 94,100 -0.5
06/06/2016
4.98
 2,699,483 4.98 5.30 4.89 3,300 60,000 -0.7
03/06/2016
4.98
 5,970,678 4.73 5.10 4.73 13,000 10,700 0.0
02/06/2016
4.73
 1,250,886 4.77 4.81 4.69 0 0 0
01/06/2016
4.77
 1,416,269 4.73 4.81 4.69 0 0 0
31/05/2016
4.73
 3,055,825 4.61 4.73 4.61 0 0 0
30/05/2016
4.61
 2,237,453 4.32 4.61 4.45 80,013 50,200 0.3
27/05/2016
4.32
 781,729 4.32 4.40 4.32 0 0 0
26/05/2016
4.32
 750,766 4.49 4.49 4.32 0 0 0
25/05/2016
4.49
 925,105 4.53 4.57 4.45 10,200 161,200 -1.7
24/05/2016
4.53
 1,773,489 4.49 4.53 4.32 0 0 0
23/05/2016
4.49
 2,271,167 4.32 4.57 4.32 10,000 0 0.1
20/05/2016
4.32
 433,027 4.32 4.40 3.91 0 0 0
19/05/2016
4.32
 604,655 4.36 4.40 4.32 0 0 0
18/05/2016
4.36
 2,483,420 4.24 4.45 4.28 0 200 -0.0
17/05/2016
4.24
 591,651 4.24 4.28 3.83 0 0 0
16/05/2016
4.24
 712,810 4.20 4.28 4.20 0 10,000 -0.1
13/05/2016
4.20
 562,600 4.28 4.32 4.16 0 54,600 -0.6
12/05/2016
4.28
 1,448,090 4.16 4.32 4.20 0 0 0
11/05/2016
4.16
 394,023 4.12 4.20 4.12 10,000 125,000 -1.2
10/05/2016
4.12
 830,857 4.12 4.16 4.08 55,000 75,000 -0.2
09/05/2016
4.12
 433,323 4.20 4.24 4.12 0 0 0
06/05/2016
4.20
 368,112 4.20 4.24 4.16 10,000 0 0.1
05/05/2016
4.20
 495,849 4.20 4.28 4.16 14,300 0 0.1
04/05/2016
4.20
 853,517 4.24 4.32 4.20 0 0 0
29/04/2016
4.24
 550,119 4.28 4.32 4.24 0 179,500 -1.9
28/04/2016
4.28
 372,885 4.28 4.28 4.24 0 0 0
27/04/2016
4.28
 613,300 4.36 4.36 4.28 0 0 0
26/04/2016
4.36
 678,256 4.36 4.36 4.32 0 0 0
25/04/2016
4.36
 689,346 4.32 4.45 4.32 0 23 -0.0
22/04/2016
4.32
 1,113,750 4.28 4.45 4.24 0 0 0
21/04/2016
4.28
 577,155 4.24 4.32 4.24 8,000 0 0.1
20/04/2016
4.24
 908,875 4.24 4.28 4.20 76,000 0 0.8
19/04/2016
4.24
 871,941 4.36 4.36 4.24 110,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |