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

22.10
-0.60
(-2.64%)
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)
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
05/05/2014
5.42
 1,467,200 5.97 6.05 5.42 9,500 211,200 -2.7
29/04/2014
5.97
 1,210,800 5.76 5.97 5.67 13,900 0 0.2
28/04/2014
5.76
 1,183,871 6.05 6.14 5.46 0 158,400 -2.2
25/04/2014
6.05
 1,059,408 6.14 6.31 6.05 0 0 0
24/04/2014
6.14
 493,274 6.18 6.23 5.59 0 0 0
23/04/2014
6.18
 936,197 6.31 6.40 6.14 105,600 0 1.5
22/04/2014
6.31
 1,235,100 5.97 6.31 5.93 105,600 0 1.5
21/04/2014
5.97
 2,946,662 5.88 6.18 5.80 1,412,700 0 19.8
18/04/2014
5.88
 1,968,616 6.40 6.48 5.80 10,000 0 0.1
17/04/2014
6.40
 1,287,264 6.18 6.40 6.23 276,900 0 4.1
16/04/2014
6.18
 2,215,884 6.31 6.35 6.05 476,400 7,000 6.8
15/04/2014
6.31
 2,413,040 6.61 6.65 6.31 809,900 0 12.3
14/04/2014
6.61
 1,219,280 6.74 6.74 6.57 219,900 0 3.4
11/04/2014
6.74
 2,046,875 6.82 6.82 6.69 105,400 0 1.7
10/04/2014
6.82
 3,258,465 6.78 7.04 6.82 105,400 22,800 1.3
08/04/2014
6.78
 1,770,735 6.74 6.86 6.69 105,600 34,800 1.1
07/04/2014
6.74
 1,621,557 6.61 6.74 6.52 205,600 0 3.2
04/04/2014
6.61
 1,673,229 6.61 6.82 6.57 180,600 4,600 2.7
03/04/2014
6.61
 1,658,302 6.40 6.69 6.40 225,200 7,000 3.4
02/04/2014
6.40
 3,344,887 6.48 6.61 6.05 0 150,000 -2.3
01/04/2014
6.48
 4,515,827 6.95 6.95 6.48 21,000 0 0.3
31/03/2014
6.95
 1,886,846 7.04 7.21 6.95 2,000 0 0.0
28/03/2014
7.04
 2,294,137 7.04 7.25 6.99 0 106,400 -1.8
27/03/2014
7.04
 2,670,502 7.04 7.12 6.86 550,000 279,300 4.4
26/03/2014
7.04
 4,941,518 7.08 7.29 6.82 689,200 435,400 4.1
25/03/2014
7.08
 3,333,574 7.42 7.55 7.08 53,200 727,300 -11.5
24/03/2014
7.42
 5,005,031 7.33 7.59 7.29 61,400 850,000 -13.7
21/03/2014
7.33
 12,639,931 7.16 7.33 7.16 10,249,300 830,000 162.1
20/03/2014
7.16
 4,579,365 7.33 7.38 7.08 65,200 179,900 -1.9
19/03/2014
7.33
 4,581,137 7.29 7.42 7.16 486,600 0 8.3
18/03/2014
7.29
 5,390,775 7.16 7.55 7.16 63,200 166,000 -1.8
17/03/2014
7.16
 11,133,432 6.52 7.16 6.82 902,200 1,000 15.1
14/03/2014
6.52
 3,993,976 6.65 6.69 6.52 63,200 30,000 0.5
13/03/2014
6.65
 2,667,006 6.52 6.65 6.44 64,200 5,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |