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

19.80
-0.10
(-0.50%)
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
(2026-05-20) 		-1 -4.78% 67,198,900 -602,777 0
19.20
21
19.80
2 tháng
(2026-04-20) 		-2.30 -10.36% 239,440,500 -3,700,718 0
19.20
23.20
19.80
3 tháng
(2026-03-23) 		-0.85 -4.10% 470,677,600 -10,158,802 0
19.20
23.20
19.80
6 tháng
(2025-12-22) 		-4.05 -16.91% 1,011,217,500 -15,824,102 -105.7
18.20
23.95
19.80
12 tháng
(2025-06-24) 		-1.70 -7.87% 2,487,666,300 -39,912,450 -607.9
18.20
28.60
19.80
24 tháng
(2024-07-01) 		3.23 19.40% 4,055,568,500 -51,524,729 -694.0
14.66
28.60
19.80
36 tháng
(2023-07-05) 		2.82 16.54% 6,212,720,600 -51,947,312 -684.8
14.66
28.60
19.80
60 tháng
(2021-07-15) 		-7.95 -28.55% 8,972,423,500 -25,463,014 -5.2
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
5.67
 1,818,620 5.71 5.71 5.36 0 0 0
04/11/2014
5.71
 1,256,422 5.75 5.75 5.62 0 30,000 -0.4
03/11/2014
5.75
 1,237,561 5.62 5.75 5.67 1,000 0 0.0
31/10/2014
5.62
 1,559,587 5.45 5.71 5.40 0 0 0
30/10/2014
5.45
 1,011,600 5.36 5.58 5.36 0 0 0
29/10/2014
5.36
 1,126,400 5.18 5.36 5.23 54,900 35,900 0.2
28/10/2014
5.18
 1,418,000 5.14 5.27 5.05 50,000 71,800 -0.0
27/10/2014
5.14
 1,133,572 5.49 5.49 5.10 50,000 71,800 -0.2
24/10/2014
5.49
 742,128 5.45 5.49 5.27 0 85,600 -1.0
23/10/2014
5.45
 1,538,710 5.67 6.19 5.40 0 35,900 -0.4
22/10/2014
5.67
 1,033,509 5.54 5.67 5.54 12,800 71,800 -0.8
21/10/2014
5.54
 768,289 5.58 5.62 5.45 0 179,500 -2.3
20/10/2014
5.58
 885,743 5.58 5.67 5.54 0 71,800 -0.9
17/10/2014
5.58
 1,488,300 5.49 5.58 5.36 0 216,400 -0.0
16/10/2014
5.49
 1,531,101 5.89 5.89 5.49 0 216,400 -2.8
15/10/2014
5.89
 1,488,500 5.84 5.93 5.80 0 615,000 -8.2
14/10/2014
5.84
 1,606,262 6.11 6.11 5.84 0 0 0
13/10/2014
6.11
 1,192,800 6.11 6.11 5.89 0 0 0
10/10/2014
6.11
 1,446,885 6.15 6.15 6.06 0 0 0
09/10/2014
6.15
 1,211,239 6.19 6.28 6.15 0 1,000 -0.0
08/10/2014
6.19
 1,834,984 6.37 6.41 6.19 0 0 0
07/10/2014
6.37
 2,328,704 6.46 6.55 6.37 0 4,200 -0.1
06/10/2014
6.46
 690,966 6.41 6.59 6.41 0 0 0
03/10/2014
6.41
 1,565,550 6.50 6.59 6.41 167,500 71,800 1.4
02/10/2014
6.50
 3,337,659 6.28 6.59 6.33 0 0 0
01/10/2014
6.28
 1,597,039 6.19 6.33 6.28 0 0 0
30/09/2014
6.19
 682,790 6.24 6.24 6.15 0 0 0
29/09/2014
6.24
 940,652 6.15 6.28 6.15 94,000 0 1.3
26/09/2014
6.15
 2,243,761 6.15 6.33 6.15 658,700 0 9.4
25/09/2014
6.15
 753,502 6.06 6.15 5.97 0 21,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |