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)
01/07/2015
5.71
 2,144,491 5.55 5.75 5.55 133,700 228,900 -1.3
30/06/2015
5.55
 1,632,900 5.55 5.71 5.51 87,800 0 1.2
29/06/2015
5.55
 780,616 5.42 5.63 5.42 87,600 0 1.2
26/06/2015
5.42
 877,432 5.51 5.63 5.42 0 67,900 -0.9
25/06/2015
5.51
 521,545 5.59 5.59 5.51 0 0 0
24/06/2015
5.59
 763,543 5.55 5.63 5.51 44,700 0 0.6
23/06/2015
5.55
 641,611 5.67 5.71 5.55 105,900 0 1.5
22/06/2015
5.67
 907,388 5.75 5.75 5.59 120,900 0 1.7
19/06/2015
5.75
 3,179,149 5.67 5.87 5.63 2,135,000 500,500 23.0
18/06/2015
5.67
 650,202 5.67 5.75 5.67 120,900 5,000 1.6
17/06/2015
5.67
 1,368,243 5.67 5.79 5.63 120,900 0 1.7
16/06/2015
5.67
 2,257,067 5.91 5.95 5.67 120,900 0 1.7
15/06/2015
5.91
 925,913 6.08 6.12 5.91 0 0 0
12/06/2015
6.08
 2,851,247 5.91 6.20 5.95 615,000 0 9.1
11/06/2015
5.91
 2,766,902 5.71 6.12 5.71 0 1,700 -0.0
10/06/2015
5.71
 859,372 5.63 5.71 5.55 0 0 0
09/06/2015
5.63
 1,784,768 5.51 5.71 5.46 6,000 5,000 0.0
08/06/2015
5.51
 1,583,944 5.63 5.67 5.51 0 125,400 -1.7
05/06/2015
5.63
 1,274,202 5.46 5.67 5.46 200 0 0.0
04/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2015
5.46
 3,148,000 5.46 5.67 5.42 11,100 0 0.2
03/06/2015
5.46
 1,299,480 5.43 5.58 5.35 190,800 11 2.7
02/06/2015
5.43
 1,221,530 5.50 5.54 5.35 185,000 0 2.6
01/06/2015
5.50
 2,038,750 5.39 5.62 5.39 140,600 0 2.0
29/05/2015
5.39
 2,792,428 5.27 5.50 5.23 157,700 5,100 2.1
28/05/2015
5.27
 982,698 5.27 5.39 5.27 309,400 71,700 3.3
27/05/2015
5.27
 1,370,862 5.11 5.43 5.11 146,400 0 2.0
26/05/2015
5.11
 3,366,050 4.84 5.27 4.88 731,500 30,200 9.2
25/05/2015
4.84
 345,746 4.84 4.84 4.76 0 0 0
22/05/2015
4.84
 287,956 4.84 4.84 4.76 120,500 0 1.5
21/05/2015
4.84
 258,260 4.84 4.84 4.72 91,200 0 1.1
20/05/2015
4.84
 313,782 4.64 4.84 4.64 40,000 0 0.5
19/05/2015
4.64
 296,783 4.57 4.64 4.53 40,000 5,000 0.4
18/05/2015
4.57
 148,800 4.64 4.72 4.53 0 0 0
15/05/2015
4.64
 264,000 4.68 4.72 4.61 0 10,700 -0.1
14/05/2015
4.68
 76,700 4.76 4.76 4.68 25,000 0 0.3
13/05/2015
4.76
 428,900 4.68 4.76 4.64 15,300 0 0.2
12/05/2015
4.68
 461,100 4.76 4.76 4.61 33,100 133,300 -1.2
11/05/2015
4.76
 521,430 4.76 4.80 4.68 130,000 75,800 0.7
08/05/2015
4.76
 208,100 4.68 4.76 4.68 120,000 2,000 1.4
07/05/2015
4.68
 330,846 4.61 4.68 4.57 120,000 128,000 -0.1
06/05/2015
4.61
 774,000 4.76 4.80 4.61 120,000 125,000 -0.1
05/05/2015
4.76
 580,800 4.68 4.80 4.57 129,700 0 1.6
04/05/2015
4.68
 922,900 4.96 4.96 4.64 119,700 133,800 -0.2
27/04/2015
4.96
 455,705 4.96 4.96 4.92 129,700 0 1.6
24/04/2015
4.96
 341,418 4.96 5.00 4.88 119,700 23 1.5
23/04/2015
4.96
 366,800 5.00 5.00 4.92 149,700 0 1.9
22/04/2015
5.00
 239,420 4.96 5.00 4.92 119,700 0 1.5
21/04/2015
4.96
 715,498 5.04 5.07 4.96 219,700 0 2.8
20/04/2015
5.04
 270,900 5.04 5.04 4.96 130,300 0 1.7
17/04/2015
5.04
 838,030 5.07 5.11 5.00 285,500 21,200 3.4
16/04/2015
5.07
 991,823 5.07 5.11 5.04 236,100 0 3.1
15/04/2015
5.07
 623,800 4.92 5.07 4.92 80,200 11,000 0.9
14/04/2015
4.92
 657,610 4.92 5.00 4.88 50,100 11,700 0.5
13/04/2015
4.92
 748,509 5.07 5.07 4.92 0 0 0
10/04/2015
5.07
 501,600 5.04 5.11 5.04 10,000 0 0.1
09/04/2015
5.04
 528,430 4.96 5.11 4.92 63,900 51,100 0.2
08/04/2015
4.96
 497,273 5.00 5.00 4.88 99,100 360,933 -3.3
07/04/2015
5.00
 754,400 4.92 5.00 4.84 166,000 240,600 -0.9
06/04/2015
4.92
 617,058 4.84 4.92 4.80 298,900 160,400 1.7
03/04/2015
4.84
 298,110 4.88 4.88 4.84 0 0 0
02/04/2015
4.88
 1,265,725 4.72 4.88 4.72 531,400 0 6.5
01/04/2015
4.72
 911,110 4.88 4.88 4.68 60,200 0 0.7
31/03/2015
4.88
 445,689 4.76 4.92 4.76 211,100 0 2.6
30/03/2015
4.76
 717,220 4.84 4.84 4.72 40,000 200,500 -2.0
27/03/2015
4.84
 1,101,720 4.92 4.96 4.76 5,000 566,400 -7.0
26/03/2015
4.92
 1,004,910 5.00 5.00 4.88 0 491,000 -6.2
25/03/2015
5.00
 243,890 5.00 5.07 4.92 0 80,200 -1.0
24/03/2015
5.00
 365,569 5.00 5.00 4.88 300 0 0.0
23/03/2015
5.00
 663,908 5.19 5.19 4.96 0 552,900 -7.1
20/03/2015
5.19
 494,300 5.15 5.19 5.04 342,400 0 4.6
19/03/2015
5.15
 989,544 5.23 5.23 5.04 5,000 783,128 -10.2
18/03/2015
5.23
 405,906 5.15 5.23 5.11 0 0 0
17/03/2015
5.15
 836,100 5.11 5.15 5.04 0 510,700 -6.6
16/03/2015
5.11
 632,177 5.23 5.23 5.07 0 0 0
13/03/2015
5.23
 338,885 5.27 5.27 5.19 0 13,200 -0.2
12/03/2015
5.27
 584,510 5.23 5.27 5.15 0 28,700 -0.4
11/03/2015
5.23
 665,100 5.27 5.31 5.19 130,000 32,500 1.3
10/03/2015
5.27
 432,900 5.19 5.27 5.19 0 21,400 -0.3
09/03/2015
5.19
 678,300 5.31 5.31 5.19 5,300 0 0.1
06/03/2015
5.31
 1,178,831 5.46 5.46 5.31 0 219,100 -3.0
05/03/2015
5.46
 2,300,044 5.39 5.50 5.39 769,700 26,700 10.4
04/03/2015
5.39
 2,589,195 5.11 5.39 5.11 420,300 0 5.7
03/03/2015
5.11
 786,464 5.00 5.11 5.00 120,600 0 1.6
02/03/2015
5.00
 236,817 5.00 5.04 4.96 120,600 0 1.5
27/02/2015
5.00
 556,110 5.00 5.04 4.96 120,600 15,600 1.3
26/02/2015
5.00
 322,830 4.92 5.00 4.92 120,600 0 1.5
25/02/2015
4.92
 368,131 5.04 5.04 4.92 120,600 0 1.5
24/02/2015
5.04
 310,905 4.96 5.04 4.96 129,600 0 1.7
13/02/2015
4.96
 393,253 5.00 5.00 4.92 120,900 0 1.5
12/02/2015
5.00
 478,827 4.92 5.00 4.92 120,900 0 1.5
11/02/2015
4.92
 284,920 4.72 4.92 4.76 120,900 12,200 1.4
10/02/2015
4.72
 328,910 4.72 4.76 4.72 120,900 13,400 1.3
09/02/2015
4.72
 385,940 4.68 4.76 4.68 120,900 16,700 1.3
06/02/2015
4.68
 243,700 4.64 4.72 4.64 0 11,400 -0.1
05/02/2015
4.64
 174,800 4.64 4.72 4.61 0 7,500 -0.1
04/02/2015
4.64
 331,623 4.64 4.64 4.57 0 14,800 -0.2
03/02/2015
4.64
 445,156 4.64 4.72 4.61 0 62,600 -0.7
02/02/2015
4.64
 532,205 4.88 4.88 4.64 0 95,800 -1.2
30/01/2015
4.88
 835,225 5.00 5.00 4.84 0 32,100 -0.4
29/01/2015
5.00
 268,615 4.96 5.00 4.92 0 9,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |