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

19.75
0.15
(0.77%)
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
(2026-05-13) 		-2.15 -9.89% 84,975,300 -746,843 0
19.20
21.75
19.60
2 tháng
(2026-04-13) 		-3.10 -13.66% 279,338,600 -6,227,418 0
19.20
23.20
19.60
3 tháng
(2026-03-16) 		-4 -16.95% 545,551,900 -7,886,152 41.7
19.20
23.60
19.60
6 tháng
(2025-12-15) 		-3.30 -14.41% 1,018,839,100 -14,996,252 -96.0
18.20
24
19.60
12 tháng
(2025-06-17) 		-1 -4.85% 2,542,244,000 -30,460,300 -418.2
18.20
28.60
19.60
24 tháng
(2024-06-24) 		2.62 15.43% 4,059,763,400 -52,198,279 -715.1
14.66
28.60
19.60
36 tháng
(2023-06-28) 		2.52 14.79% 6,238,891,500 -51,342,462 -681.2
14.66
28.60
19.60
60 tháng
(2021-07-08) 		-8.32 -29.79% 8,963,616,900 -24,200,064 27.4
8.56
35.32
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
25.95
 33,122,500 27.20 27.20 25.50 2,182,600 2,931,600 -21.0
19/08/2025
27.20
 19,213,700 28 28.15 27.15 686,200 1,124,100 -12.4
18/08/2025
27.60
 32,070,200 27.15 27.85 26.90 329,900 2,134,400 -49.3
15/08/2025
26.95
 46,721,100 27.10 28.25 26.60 2,738,400 2,433,500 7.6
14/08/2025
26.80
 16,165,800 27 27.10 26.40 668,300 1,056,500 -10.4
13/08/2025
26.80
 20,853,600 26.40 27.30 26.25 1,716,300 1,290,300 11.5
12/08/2025
26.25
 11,875,900 26.50 26.50 25.95 1,173,600 1,519,600 -9.1
11/08/2025
26.35
 16,645,500 26.55 27.35 26.30 946,300 2,880,400 -51.4
08/08/2025
26.35
 10,258,600 26.75 26.80 25.90 558,500 920,000 -9.5
07/08/2025
26.40
 11,914,400 26.30 26.60 25.85 1,032,500 814,500 5.5
06/08/2025
25.90
 10,673,900 26 26.35 25.85 1,695,900 205,600 38.8
05/08/2025
25.60
 26,260,600 26.80 27.30 25 1,798,400 3,716,900 -51.8
04/08/2025
26.60
 10,763,500 26.35 26.70 26.15 1,000,500 1,945,800 -24.7
01/08/2025
26.40
 22,602,900 25.80 27.45 25.40 1,745,100 3,307,300 -42.1
31/07/2025
25.90
 16,836,100 25.70 25.90 24.65 1,899,600 1,539,100 9.1
30/07/2025
25.40
 16,641,200 25.20 25.50 24.50 3,318,400 720,600 65.3
29/07/2025
24.65
 35,077,900 26.40 26.45 24.65 11,245,900 134,900 283.5
28/07/2025
26.35
 15,109,200 26.30 26.60 25.65 2,617,200 2,147,600 12.3
25/07/2025
25.70
 29,996,400 24.70 25.70 24.45 7,350,600 1,082,800 160.0
24/07/2025
24.05
 10,974,200 24.50 24.50 23.80 1,400 1,827,100 -44.0
23/07/2025
24.30
 26,414,300 23.70 25 23.45 1,205,100 2,081,100 -22.3
22/07/2025
23.40
 9,229,300 23.25 23.45 23.05 1,005,200 590,100 9.7
21/07/2025
23.35
 11,262,700 23.55 23.85 23.20 822,300 1,197,300 -8.7
18/07/2025
23.35
 11,241,600 23.70 23.90 23 209,900 1,549,300 -31.3
17/07/2025
23.35
 15,316,600 23.50 24 23.25 12,300 2,433,200 -57.2
16/07/2025
23.30
 20,358,800 22.85 23.60 22.80 1,788,000 852,700 21.5
15/07/2025
22.85
 10,181,900 23.30 23.45 22.85 108,800 1,547,000 -33.4
14/07/2025
23.15
 12,480,500 23 23.30 22.55 1,492,500 865,200 14.4
11/07/2025
22.80
 12,241,700 23.15 23.20 22.60 442,321 1,680,715 0
10/07/2025
23.10
 14,086,000 23.10 23.65 23 1,096,300 2,985,200 0
09/07/2025
22.80
 11,854,300 23 23.30 22.75 682,100 1,315,914 0
08/07/2025
22.85
 7,969,700 23.10 23.15 22.75 270,000 1,218,300 -21.8
07/07/2025
22.90
 8,063,100 23 23 22.75 121,100 383,100 -6.0
04/07/2025
22.85
 9,553,200 23.25 23.50 22.70 220,500 1,328,000 -25.5
03/07/2025
23
 14,688,100 22.70 23.40 22.60 1,543,000 871,000 15.7
02/07/2025
22.70
 8,876,500 23 23.05 22.60 495,700 934,900 -9.9
01/07/2025
23.05
 25,235,400 23.25 23.50 22.80 2,168,100 1,127,500 24.1
30/06/2025
22.05
 6,425,900 22.05 22.30 21.85 154,600 708,700 -12.2
27/06/2025
22
 13,561,500 21.95 22.15 21.90 1,773,200 642,900 24.9
26/06/2025
21.75
 9,945,000 21.60 22 21.45 1,326,600 259,400 23.1
25/06/2025
21.55
 6,187,400 21.70 21.95 21.55 954,200 198,100 16.5
24/06/2025
21.60
 10,941,800 22.10 22.15 21.45 62,600 1,781,000 -37.4
23/06/2025
21.95
 16,407,300 21.25 22.35 21.25 1,971,200 953,100 22.2
20/06/2025
21.35
 14,850,900 20.85 21.40 20.80 4,057,400 109,100 83.5
19/06/2025
20.75
 6,683,000 20.90 21.05 20.75 885,300 72,900 16.9
18/06/2025
20.85
 15,293,600 20.80 21.40 20.75 1,907,700 397,500 31.9
17/06/2025
20.60
 12,354,300 20.20 20.70 20.05 1,780,000 56,000 35.1
16/06/2025
20.15
 5,864,100 19.50 20.15 19.50 1,052,400 322,100 14.6
13/06/2025
19.70
 10,182,800 19.75 20 19.35 58,300 1,137,500 -21.3
12/06/2025
20.05
 3,809,200 20 20.20 20 187,500 721,100 -10.7
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/06/2025
20
 4,874,400 20.20 20.20 19.60 114,500 1,590,800 -29.3
10/06/2025
19.86
 9,075,100 19.77 20.14 19.77 1,269,100 147,800 24.1
09/06/2025
19.81
 10,106,200 20.23 20.37 19.77 1,290,400 425,900 18.6
06/06/2025
20.32
 10,562,300 20.60 20.69 20.23 391,600 248,700 3.1
05/06/2025
20.60
 9,477,100 20.74 21.20 20.56 810,400 687,900 2.9
04/06/2025
20.74
 11,693,200 20.93 21.48 20.65 605,200 1,128,500 -11.8
03/06/2025
20.83
 10,710,700 20.93 21.06 20.65 84,900 1,477,800 -31.4
02/06/2025
20.88
 10,404,500 20.09 21.02 20.05 2,592,000 349,400 49.6
30/05/2025
20.19
 14,965,600 20.60 20.65 20.19 499,700 1,981,800 -32.6
29/05/2025
20.60
 11,575,200 20.65 20.97 20.51 1,739,100 5,700 38.6
28/05/2025
20.56
 9,334,300 20.83 21.11 20.51 729,600 387,500 7.7
27/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2025
20.69
 13,017,600 20.79 21.06 20.51 606,200 1,107,800 -11.5
26/05/2025
20.51
 18,622,500 20.73 20.73 19.97 90,500 3,138,200 -69.4
23/05/2025
20.60
 11,721,700 20.55 21.00 20.46 625,200 253,600 8.5
22/05/2025
20.51
 13,993,600 20.82 21.09 20.33 419,800 692,500 0
21/05/2025
20.87
 32,510,200 19.75 20.87 19.48 5,267,800 329,000 111.7
20/05/2025
19.53
 12,266,200 19.66 19.97 19.48 15,200 1,356,300 -29.6
19/05/2025
19.57
 10,547,000 19.44 19.79 19.39 695,166 305,309 0
16/05/2025
19.53
 13,170,300 19.75 19.97 19.48 179,200 736,200 0
15/05/2025
19.70
 18,844,900 19.21 19.84 19.17 1,497,318 397,400 0
14/05/2025
19.17
 9,939,300 19.26 19.57 19.08 180,900 683,400 0
13/05/2025
19.17
 6,614,000 19.21 19.26 19.03 684,300 5,100 0
12/05/2025
18.99
 10,751,900 19.12 19.17 18.77 2,100 161,300 0
09/05/2025
19.03
 11,574,600 19.35 19.75 19.03 312,400 3,411,100 0
08/05/2025
19.30
 6,442,500 19.39 19.48 19.12 106,500 765,000 0
07/05/2025
19.26
 5,196,400 19.17 19.39 19.03 76,100 332,200 0
06/05/2025
19.17
 9,128,200 19.62 19.62 19.03 16,200 383,000 0
05/05/2025
19.57
 10,986,400 18.90 19.57 18.77 682,000 146,600 0
29/04/2025
19.03
 4,163,700 19.12 19.17 18.95 65,200 238,300 -3.7
28/04/2025
19.08
 4,172,500 19.30 19.35 19.03 28,000 187,300 -3.4
25/04/2025
19.26
 8,650,000 19.30 19.79 19.21 192,300 708,800 -11.3
24/04/2025
19.21
 9,736,300 19.57 19.57 18.86 507,900 648,100 -3.0
23/04/2025
19.35
 9,157,800 19.88 20.06 19.35 247,400 1,334,500 -23.9
22/04/2025
19.39
 28,264,900 19.57 19.75 18.32 2,910,600 2,466,400 8.6
21/04/2025
19.66
 14,208,100 19.57 20.29 19.57 1,358,500 1,048,900 6.6
18/04/2025
19.57
 15,644,600 20.29 20.33 19.57 737,400 1,088,000 -7.8
17/04/2025
20.02
 9,524,900 19.70 20.20 19.70 722,600 1,114,100 -8.9
16/04/2025
20.02
 10,327,200 20.20 20.20 19.57 981,900 895,400 1.8
15/04/2025
19.93
 27,635,800 19.21 20.38 18.81 4,248,200 1,130,400 67.9
14/04/2025
19.39
 12,087,500 18.90 19.39 18.68 2,225,900 737,800 31.5
11/04/2025
18.59
 16,900,800 17.87 18.59 17.60 1,336,900 1,206,500 3.0
10/04/2025
17.38
 216,600 17.38 17.38 17.38 0 7,600 -0.1
09/04/2025
16.26
 12,985,900 16.13 17.56 16.13 993,800 691,733 5.6
08/04/2025
17.25
 11,827,000 18.05 18.19 17.25 601,600 347,500 5.0
04/04/2025
18.50
 17,274,800 17.25 18.90 17.25 1,389,700 497,000 18.4
03/04/2025
18.01
 20,166,600 18.41 19.12 18.01 1,421,700 153,200 26.1
02/04/2025
19.35
 8,104,800 19.62 19.93 19.30 453,404 647,867 -4.4
01/04/2025
19.48
 5,036,600 19.48 19.62 19.35 13,450 513,800 -10.9
31/03/2025
19.44
 13,260,900 18.90 19.57 18.81 399,023 809,300 -8.8
28/03/2025
18.95
 7,676,500 18.86 19.26 18.72 395,850 139,400 5.4

Chính sách bảo mật | Điều khoản sử dụng |