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

23.15
1.05
(4.75%)
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)
20/10/2015
5.19
 621,458 5.23 5.37 5.19 0 0 0
19/10/2015
5.23
 564,094 5.32 5.32 5.23 0 0 0
16/10/2015
5.32
 936,836 5.37 5.42 5.32 0 0 0
15/10/2015
5.37
 962,859 5.32 5.37 5.28 24,800 0 0.3
14/10/2015
5.32
 680,011 5.32 5.37 5.28 74,400 67,600 0.1
13/10/2015
5.32
 309,112 5.32 5.37 5.28 104,400 0 1.2
12/10/2015
5.32
 1,045,508 5.32 5.42 5.28 74,400 0 0.9
09/10/2015
5.32
 811,555 5.42 5.51 5.32 74,400 0 0.9
08/10/2015
5.42
 1,622,111 5.23 5.46 5.23 74,600 0 0.9
07/10/2015
5.23
 835,537 5.37 5.42 5.23 24,800 67,600 -0.5
06/10/2015
5.37
 2,088,217 5.23 5.42 5.28 0 0 0
05/10/2015
5.23
 628,945 5.14 5.32 5.14 30,000 0 0.3
02/10/2015
5.14
 337,100 5.23 5.23 5.09 1,000 49,600 -0.5
01/10/2015
5.23
 347,822 5.19 5.23 5.19 200 1,000 -0.0
30/09/2015
5.19
 879,706 5.14 5.32 5.14 0 0 0
29/09/2015
5.14
 1,559,000 5.19 5.19 5.05 100 132,700 -1.5
28/09/2015
5.19
 853,910 5.37 5.37 5.19 1,100 31,200 -0.3
25/09/2015
5.37
 1,216,200 5.37 5.46 5.28 100 0 0.0
24/09/2015
5.37
 1,366,819 5.46 5.60 5.32 2,700 1,000 0.0
23/09/2015
5.46
 2,192,086 5.32 5.55 5.28 197,200 0 2.3
22/09/2015
5.32
 518,340 5.37 5.46 5.28 54,600 40,000 0.2
21/09/2015
5.37
 3,055,691 5.14 5.65 5.19 132,600 96,200 0.4
18/09/2015
5.14
 7,703,197 5.09 5.32 5.14 2,515,200 6,721,600 -47.1
17/09/2015
5.09
 195,110 5.05 5.14 4.54 6,900 0 0.1
16/09/2015
5.05
 3,522,208 4.91 5.05 4.82 15,600 3,605,000 -38.6
15/09/2015
4.91
 462,706 5.00 5.00 4.91 62,700 265,200 -2.2
14/09/2015
5.00
 708,743 5.19 5.19 4.96 2,600 20,300 -0.2
11/09/2015
5.19
 443,200 5.14 5.28 5.14 3,500 44,200 -0.5
10/09/2015
5.14
 124,724 5.23 5.23 5.14 2,800 0 0.0
09/09/2015
5.23
 342,655 5.19 5.28 5.19 1,300 0 0.0
08/09/2015
5.19
 337,500 5.14 5.23 5.05 800 44,200 -0.5
07/09/2015
5.14
 160,300 5.23 5.23 5.14 300 0 0.0
04/09/2015
5.23
 210,900 5.14 5.23 5.09 0 0 0
03/09/2015
5.14
 852,412 5.28 5.32 5.09 10,000 221,000 -2.4
01/09/2015
5.28
 930,800 5.14 5.42 5.09 400 0 0.0
31/08/2015
5.14
 696,770 5.32 5.37 5.14 10,000 177,200 -1.9
28/08/2015
5.32
 948,700 5.05 5.32 5.05 0 44,300 -0.5
27/08/2015
5.05
 728,618 5.00 5.14 5.05 0 176,800 -2.0
26/08/2015
5.00
 1,086,000 4.77 5.05 4.73 21,700 486,200 -5.0
25/08/2015
4.77
 1,018,350 4.77 4.91 4.64 76,400 251,800 -1.8
24/08/2015
4.77
 2,498,008 5.23 5.23 4.73 730,000 226,000 5.3
21/08/2015
5.23
 1,381,953 5.46 5.46 4.96 110,600 221,000 -1.2
20/08/2015
5.46
 312,230 5.60 5.60 5.46 2,800 176,800 -2.1
19/08/2015
5.60
 385,969 5.55 5.60 5.51 0 0 0
18/08/2015
5.55
 335,008 5.51 5.60 5.51 0 44,200 -0.5
17/08/2015
5.51
 509,336 5.60 5.69 5.51 0 0 0
14/08/2015
5.60
 847,900 5.69 5.74 5.55 10,700 132,683 -1.5
13/08/2015
5.69
 1,000,644 6.01 6.01 5.65 10,000 179,300 -2.1
12/08/2015
6.01
 381,111 6.06 6.10 5.97 43,500 0 0.6
11/08/2015
6.06
 224,210 6.20 6.20 6.06 90,000 0 1.2
10/08/2015
6.20
 171,450 6.06 6.20 6.06 30,000 0 0.4
07/08/2015
6.06
 434,105 6.15 6.15 6.01 0 100,000 -1.3
06/08/2015
6.15
 300,648 6.20 6.24 6.06 32,000 0 0.4
05/08/2015
6.20
 244,422 6.10 6.20 6.10 92,500 0 1.2
04/08/2015
6.10
 325,367 6.06 6.15 5.97 100,000 0 1.3
03/08/2015
6.06
 456,381 6.20 6.20 6.01 0 0 0
31/07/2015
6.20
 351,238 6.29 6.38 6.20 0 0 0
30/07/2015
6.29
 561,020 6.15 6.29 6.10 126,500 0 1.7
29/07/2015
6.15
 427,158 6.15 6.24 6.10 500 0 0.0
28/07/2015
6.15
 465,219 6.24 6.29 6.15 0 62 -0.0
27/07/2015
6.24
 414,127 6.15 6.29 6.15 127,600 0 1.7
24/07/2015
6.15
 361,630 6.15 6.20 6.10 5,500 0 0.1
23/07/2015
6.15
 904,697 6.24 6.29 6.15 0 0 0
22/07/2015
6.24
 916,944 6.10 6.29 6.15 131,700 0 1.8
21/07/2015
6.10
 321,675 6.10 6.20 6.06 59,200 3,000 0.8
20/07/2015
6.10
 996,800 6.24 6.24 6.06 87,800 0 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |