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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |