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)
24/09/2014
6.06
 2,618,708 5.93 6.15 5.93 0 77,600 -1.1
23/09/2014
5.93
 787,308 5.93 6.15 5.89 0 6,100 -0.1
22/09/2014
5.93
 1,482,403 6.11 6.28 5.93 0 3,000 -0.0
19/09/2014
6.11
 7,385,520 6.15 6.24 6.11 924,800 5,858,700 -68.6
18/09/2014
6.15
 628,401 6.37 6.37 6.15 0 0 0
17/09/2014
6.37
 4,834,075 6.15 6.50 6.06 0 3,125,000 -44.5
16/09/2014
6.15
 612,000 6.11 6.15 6.02 0 65,500 -0.9
15/09/2014
6.11
 1,848,417 6.28 6.28 6.06 0 381,900 -5.4
12/09/2014
6.28
 856,101 6.37 6.37 6.19 0 150,000 -2.1
11/09/2014
6.37
 1,634,270 6.41 6.41 6.24 0 50,100 -0.7
10/09/2014
6.41
 1,405,396 6.37 6.46 6.15 159,000 0 2.3
09/09/2014
6.37
 1,648,431 6.77 6.77 6.24 106,000 44 0.0
08/09/2014
6.77
 1,180,838 6.81 6.81 6.68 159,000 0 0.0
05/09/2014
6.81
 1,296,218 6.59 6.90 6.50 160,200 0 2.4
04/09/2014
6.59
 855,271 6.63 6.63 6.41 6,100 0 0.1
03/09/2014
6.63
 1,770,413 6.41 6.72 6.41 0 5 -0.0
29/08/2014
6.41
 841,074 6.41 6.46 6.33 0 0 0
28/08/2014
6.41
 1,381,180 6.33 6.50 6.24 0 0 0
27/08/2014
6.33
 1,155,031 6.37 6.41 6.24 0 106,000 -0.0
26/08/2014
6.37
 790,028 6.46 6.50 6.33 0 106,000 -1.5
25/08/2014
6.46
 1,042,139 6.37 6.50 6.37 57,000 0 0.0
22/08/2014
6.37
 1,697,268 6.15 6.46 6.15 0 0 0
21/08/2014
6.15
 752,127 6.19 6.24 6.06 0 0 0
20/08/2014
6.19
 387,800 6.15 6.19 6.06 0 0 0
19/08/2014
6.15
 511,622 6.24 6.28 6.11 0 0 0
18/08/2014
6.24
 835,374 6.11 6.28 6.11 0 300 -0.0
15/08/2014
6.11
 360,119 6.06 6.19 6.02 0 0 0
14/08/2014
6.06
 1,365,692 5.93 6.15 5.93 0 0 0
13/08/2014
5.93
 431,325 5.89 5.93 5.75 0 0 0
12/08/2014
5.89
 343,304 5.84 5.93 5.71 0 68,000 -0.9
11/08/2014
5.84
 166,100 5.93 5.93 5.84 0 0 0
08/08/2014
5.93
 454,244 5.89 6.02 5.80 0 0 0
07/08/2014
5.89
 206,192 5.89 5.89 5.80 0 3,000 -0.0
06/08/2014
5.89
 561,215 5.84 5.93 5.84 0 0 0
05/08/2014
5.84
 776,465 5.67 5.93 5.67 0 0 0
04/08/2014
5.67
 178,975 5.67 5.71 5.62 0 0 0
01/08/2014
5.67
 459,210 5.80 5.80 5.67 0 15,000 -0.2
31/07/2014
5.80
 436,420 5.58 5.80 5.58 169,800 0 2.2
30/07/2014
5.58
 780,200 5.67 5.67 5.54 0 0 0
29/07/2014
5.67
 1,579,823 5.71 5.80 5.45 245,000 4,000 3.1
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4%
28/07/2014
5.71
 867,610 5.80 5.89 5.58 0 0 0
25/07/2014
5.80
 876,541 6.05 6.10 5.80 224,900 0 3.2
24/07/2014
6.05
 685,411 6.01 6.10 6.01 289,600 0 4.1
23/07/2014
6.01
 550,093 5.97 6.01 5.93 32,500 0 0.5
22/07/2014
5.97
 474,994 6.14 6.14 5.97 0 0 0
21/07/2014
6.14
 1,611,554 6.14 6.27 6.10 202,800 10 2.9
18/07/2014
6.14
 1,076,445 6.14 6.23 5.97 180,600 13,400 2.4
17/07/2014
6.14
 861,922 6.05 6.14 5.97 152,100 0 2.2
16/07/2014
6.05
 1,076,700 6.05 6.27 6.05 300 12,400 -0.2
15/07/2014
6.05
 890,120 6.05 6.14 6.05 152,200 400 0.0
14/07/2014
6.05
 803,324 5.93 6.05 5.93 152,200 400 2.1
11/07/2014
5.93
 735,921 6.01 6.01 5.88 0 0 0
10/07/2014
6.01
 2,044,900 6.10 6.18 5.88 150,800 0 2.1
09/07/2014
6.10
 544,636 6.18 6.27 6.10 0 0 0
08/07/2014
6.18
 1,418,620 5.97 6.18 5.88 0 0 0
07/07/2014
5.97
 730,495 6.01 6.05 5.93 0 0 0
04/07/2014
6.01
 1,182,269 5.97 6.05 5.93 0 11,800 -0.2
03/07/2014
5.97
 2,517,390 5.80 6.10 5.54 765,300 23,200 10.4
02/07/2014
5.80
 1,610,460 5.63 5.84 5.67 244,700 53,500 2.6
01/07/2014
5.63
 686,528 5.59 5.67 5.54 52,500 1,000 0.7
30/06/2014
5.59
 608,830 5.63 5.67 5.59 0 0 0
27/06/2014
5.63
 600,306 5.71 5.71 5.63 52,500 0 0.7
26/06/2014
5.71
 1,629,762 5.76 5.80 5.63 246,600 600 3.3
25/06/2014
5.76
 1,861,593 5.50 5.80 5.54 407,300 1,000 5.4
24/06/2014
5.50
 728,400 5.33 5.54 5.33 301,200 2,000 3.8
23/06/2014
5.33
 1,465,046 5.46 5.46 5.33 142,000 590,000 -5.6
20/06/2014
5.46
 569,410 5.59 5.67 5.46 0 0 0
19/06/2014
5.59
 2,016,106 5.71 5.71 5.37 500 0 0.0
18/06/2014
5.71
 1,306,510 5.76 5.84 5.67 5,100 0 0.1
17/06/2014
5.76
 714,198 5.67 5.76 5.63 0 0 0
16/06/2014
5.67
 1,042,139 5.76 5.76 5.63 78,000 0 1.0
13/06/2014
5.76
 2,444,090 5.54 5.93 5.63 101,100 6,000 1.3
12/06/2014
5.54
 1,314,423 5.59 5.67 5.54 53,100 6,100 0.6
11/06/2014
5.59
 1,702,200 5.33 5.63 5.16 426,200 4,000 5.5
10/06/2014
5.33
 1,057,154 5.42 5.54 5.29 117,700 11 1.5
09/06/2014
5.42
 2,500,450 5.42 5.71 5.37 558,100 0 7.3
06/06/2014
5.42
 1,667,700 5.12 5.42 5.12 413,100 55,700 4.4
05/06/2014
5.12
 1,049,392 5.03 5.16 4.90 164,000 53,100 1.3
04/06/2014
5.03
 1,170,973 5.20 5.24 4.95 15,000 0 0.2
03/06/2014
5.20
 1,269,721 5.12 5.29 5.12 106,200 0 1.3
02/06/2014
5.12
 1,788,466 5.33 5.33 4.99 159,800 0 1.9
30/05/2014
5.33
 1,874,392 5.42 5.46 5.29 159,300 0 2.0
29/05/2014
5.42
 2,216,666 5.59 5.59 5.33 159,000 0 2.1
28/05/2014
5.59
 2,934,255 5.42 5.67 5.42 159,000 0 2.1
27/05/2014
5.42
 3,401,066 4.95 5.42 4.95 959,000 0 11.5
26/05/2014
4.95
 1,440,504 4.90 4.99 4.78 108,500 0 1.3
23/05/2014
4.90
 1,207,271 4.90 4.95 4.82 27,000 0 0.3
22/05/2014
4.90
 2,752,571 5.07 5.12 4.90 560,900 1,000 6.0
21/05/2014
5.07
 2,473,706 4.82 5.07 4.73 103,000 0 1.2
20/05/2014
4.82
 2,208,933 4.65 4.82 4.56 53,000 0 0.6
19/05/2014
4.65
 1,919,900 4.65 4.86 4.56 158,400 0 1.7
16/05/2014
4.65
 2,475,382 4.26 4.69 4.18 158,400 0 1.7
15/05/2014
4.26
 4,033,144 4.39 4.73 4.14 1,010,600 0 10.9
14/05/2014
4.39
 2,098,230 4.01 4.39 3.84 178,400 0 1.8
13/05/2014
4.01
 2,793,240 4.35 4.35 3.92 105,600 0 1.0
12/05/2014
4.35
 2,042,182 4.82 4.86 4.35 0 211,200 -2.2
09/05/2014
4.82
 1,876,158 4.69 4.90 4.52 1,000 0 0.0
08/05/2014
4.69
 2,943,918 5.20 5.20 4.69 5,000 0 0.1
07/05/2014
5.20
 959,199 5.24 5.33 5.07 24,700 0 0.3
06/05/2014
5.24
 2,289,950 5.42 5.42 4.95 0 55,450 -0.7

Chính sách bảo mật | Điều khoản sử dụng |