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)
17/07/2015
6.24
 505,285 6.33 6.33 6.24 132,700 0 1.8
16/07/2015
6.33
 945,607 6.24 6.33 6.15 131,400 0 1.8
15/07/2015
6.24
 928,300 6.38 6.47 6.20 100 0 0.0
14/07/2015
6.38
 1,343,790 6.43 6.56 6.29 107,800 7,300 1.4
13/07/2015
6.43
 722,412 6.47 6.52 6.43 0 0 0
10/07/2015
6.47
 1,053,968 6.38 6.66 6.47 87,900 0 1.2
09/07/2015
6.38
 1,116,340 6.38 6.52 6.29 131,400 19,900 1.6
08/07/2015
6.38
 1,452,632 6.56 6.56 6.33 174,500 0 2.5
07/07/2015
6.56
 1,816,623 6.47 6.66 6.52 131,400 0 1.9
06/07/2015
6.47
 2,106,660 6.47 6.52 6.38 405,700 0 5.7
03/07/2015
6.47
 1,250,175 6.52 6.88 6.47 5,500 0 0.1
02/07/2015
6.52
 989,008 6.43 6.52 6.38 132,300 0 1.9
01/07/2015
6.43
 2,144,491 6.24 6.47 6.24 133,700 228,900 -1.3
30/06/2015
6.24
 1,632,900 6.24 6.43 6.20 87,800 0 1.2
29/06/2015
6.24
 780,616 6.10 6.33 6.10 87,600 0 1.2
26/06/2015
6.10
 877,432 6.20 6.33 6.10 0 67,900 -0.9
25/06/2015
6.20
 521,545 6.29 6.29 6.20 0 0 0
24/06/2015
6.29
 763,543 6.24 6.33 6.20 44,700 0 0.6
23/06/2015
6.24
 641,611 6.38 6.43 6.24 105,900 0 1.5
22/06/2015
6.38
 907,388 6.47 6.47 6.29 120,900 0 1.7
19/06/2015
6.47
 3,179,149 6.38 6.61 6.33 2,135,000 500,500 23.0
18/06/2015
6.38
 650,202 6.38 6.47 6.38 120,900 5,000 1.6
17/06/2015
6.38
 1,368,243 6.38 6.52 6.33 120,900 0 1.7
16/06/2015
6.38
 2,257,067 6.66 6.70 6.38 120,900 0 1.7
15/06/2015
6.66
 925,913 6.84 6.88 6.66 0 0 0
12/06/2015
6.84
 2,851,247 6.66 6.98 6.70 615,000 0 9.1
11/06/2015
6.66
 2,766,902 6.43 6.88 6.43 0 1,700 -0.0
10/06/2015
6.43
 859,372 6.33 6.43 6.24 0 0 0
09/06/2015
6.33
 1,784,768 6.20 6.43 6.15 6,000 5,000 0.0
08/06/2015
6.20
 1,583,944 6.33 6.38 6.20 0 125,400 -1.7
05/06/2015
6.33
 1,274,202 6.15 6.38 6.15 200 0 0.0
04/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2015
6.15
 3,148,000 6.15 6.38 6.10 11,100 0 0.2
03/06/2015
6.15
 1,299,480 6.11 6.28 6.02 190,800 11 2.7
02/06/2015
6.11
 1,221,530 6.19 6.24 6.02 185,000 0 2.6
01/06/2015
6.19
 2,038,750 6.06 6.33 6.06 140,600 0 2.0
29/05/2015
6.06
 2,792,428 5.93 6.19 5.89 157,700 5,100 2.1
28/05/2015
5.93
 982,698 5.93 6.06 5.93 309,400 71,700 3.3
27/05/2015
5.93
 1,370,862 5.75 6.11 5.75 146,400 0 2.0
26/05/2015
5.75
 3,366,050 5.45 5.93 5.49 731,500 30,200 9.2
25/05/2015
5.45
 345,746 5.45 5.45 5.36 0 0 0
22/05/2015
5.45
 287,956 5.45 5.45 5.36 120,500 0 1.5
21/05/2015
5.45
 258,260 5.45 5.45 5.32 91,200 0 1.1
20/05/2015
5.45
 313,782 5.23 5.45 5.23 40,000 0 0.5
19/05/2015
5.23
 296,783 5.14 5.23 5.10 40,000 5,000 0.4
18/05/2015
5.14
 148,800 5.23 5.32 5.10 0 0 0
15/05/2015
5.23
 264,000 5.27 5.32 5.18 0 10,700 -0.1
14/05/2015
5.27
 76,700 5.36 5.36 5.27 25,000 0 0.3
13/05/2015
5.36
 428,900 5.27 5.36 5.23 15,300 0 0.2
12/05/2015
5.27
 461,100 5.36 5.36 5.18 33,100 133,300 -1.2
11/05/2015
5.36
 521,430 5.36 5.40 5.27 130,000 75,800 0.7
08/05/2015
5.36
 208,100 5.27 5.36 5.27 120,000 2,000 1.4
07/05/2015
5.27
 330,846 5.18 5.27 5.14 120,000 128,000 -0.1
06/05/2015
5.18
 774,000 5.36 5.40 5.18 120,000 125,000 -0.1
05/05/2015
5.36
 580,800 5.27 5.40 5.14 129,700 0 1.6
04/05/2015
5.27
 922,900 5.58 5.58 5.23 119,700 133,800 -0.2
27/04/2015
5.58
 455,705 5.58 5.58 5.54 129,700 0 1.6
24/04/2015
5.58
 341,418 5.58 5.62 5.49 119,700 23 1.5
23/04/2015
5.58
 366,800 5.62 5.62 5.54 149,700 0 1.9
22/04/2015
5.62
 239,420 5.58 5.62 5.54 119,700 0 1.5
21/04/2015
5.58
 715,498 5.67 5.71 5.58 219,700 0 2.8
20/04/2015
5.67
 270,900 5.67 5.67 5.58 130,300 0 1.7
17/04/2015
5.67
 838,030 5.71 5.75 5.62 285,500 21,200 3.4
16/04/2015
5.71
 991,823 5.71 5.75 5.67 236,100 0 3.1
15/04/2015
5.71
 623,800 5.54 5.71 5.54 80,200 11,000 0.9
14/04/2015
5.54
 657,610 5.54 5.62 5.49 50,100 11,700 0.5
13/04/2015
5.54
 748,509 5.71 5.71 5.54 0 0 0
10/04/2015
5.71
 501,600 5.67 5.75 5.67 10,000 0 0.1
09/04/2015
5.67
 528,430 5.58 5.75 5.54 63,900 51,100 0.2
08/04/2015
5.58
 497,273 5.62 5.62 5.49 99,100 360,933 -3.3
07/04/2015
5.62
 754,400 5.54 5.62 5.45 166,000 240,600 -0.9
06/04/2015
5.54
 617,058 5.45 5.54 5.40 298,900 160,400 1.7
03/04/2015
5.45
 298,110 5.49 5.49 5.45 0 0 0
02/04/2015
5.49
 1,265,725 5.32 5.49 5.32 531,400 0 6.5
01/04/2015
5.32
 911,110 5.49 5.49 5.27 60,200 0 0.7
31/03/2015
5.49
 445,689 5.36 5.54 5.36 211,100 0 2.6
30/03/2015
5.36
 717,220 5.45 5.45 5.32 40,000 200,500 -2.0
27/03/2015
5.45
 1,101,720 5.54 5.58 5.36 5,000 566,400 -7.0
26/03/2015
5.54
 1,004,910 5.62 5.62 5.49 0 491,000 -6.2
25/03/2015
5.62
 243,890 5.62 5.71 5.54 0 80,200 -1.0
24/03/2015
5.62
 365,569 5.62 5.62 5.49 300 0 0.0
23/03/2015
5.62
 663,908 5.84 5.84 5.58 0 552,900 -7.1
20/03/2015
5.84
 494,300 5.80 5.84 5.67 342,400 0 4.6
19/03/2015
5.80
 989,544 5.89 5.89 5.67 5,000 783,128 -10.2
18/03/2015
5.89
 405,906 5.80 5.89 5.75 0 0 0
17/03/2015
5.80
 836,100 5.75 5.80 5.67 0 510,700 -6.6
16/03/2015
5.75
 632,177 5.89 5.89 5.71 0 0 0
13/03/2015
5.89
 338,885 5.93 5.93 5.84 0 13,200 -0.2
12/03/2015
5.93
 584,510 5.89 5.93 5.80 0 28,700 -0.4
11/03/2015
5.89
 665,100 5.93 5.97 5.84 130,000 32,500 1.3
10/03/2015
5.93
 432,900 5.84 5.93 5.84 0 21,400 -0.3
09/03/2015
5.84
 678,300 5.97 5.97 5.84 5,300 0 0.1
06/03/2015
5.97
 1,178,831 6.15 6.15 5.97 0 219,100 -3.0
05/03/2015
6.15
 2,300,044 6.06 6.19 6.06 769,700 26,700 10.4
04/03/2015
6.06
 2,589,195 5.75 6.06 5.75 420,300 0 5.7
03/03/2015
5.75
 786,464 5.62 5.75 5.62 120,600 0 1.6
02/03/2015
5.62
 236,817 5.62 5.67 5.58 120,600 0 1.5
27/02/2015
5.62
 556,110 5.62 5.67 5.58 120,600 15,600 1.3
26/02/2015
5.62
 322,830 5.54 5.62 5.54 120,600 0 1.5
25/02/2015
5.54
 368,131 5.67 5.67 5.54 120,600 0 1.5
24/02/2015
5.67
 310,905 5.58 5.67 5.58 129,600 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |