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)
08/09/2014
6.01
 1,180,838 6.05 6.05 5.93 159,000 0 0.0
05/09/2014
6.05
 1,296,218 5.85 6.13 5.78 160,200 0 2.4
04/09/2014
5.85
 855,271 5.89 5.89 5.70 6,100 0 0.1
03/09/2014
5.89
 1,770,413 5.70 5.97 5.70 0 5 -0.0
29/08/2014
5.70
 841,074 5.70 5.74 5.62 0 0 0
28/08/2014
5.70
 1,381,180 5.62 5.78 5.54 0 0 0
27/08/2014
5.62
 1,155,031 5.66 5.70 5.54 0 106,000 -0.0
26/08/2014
5.66
 790,028 5.74 5.78 5.62 0 106,000 -1.5
25/08/2014
5.74
 1,042,139 5.66 5.78 5.66 57,000 0 0.0
22/08/2014
5.66
 1,697,268 5.46 5.74 5.46 0 0 0
21/08/2014
5.46
 752,127 5.50 5.54 5.39 0 0 0
20/08/2014
5.50
 387,800 5.46 5.50 5.39 0 0 0
19/08/2014
5.46
 511,622 5.54 5.58 5.43 0 0 0
18/08/2014
5.54
 835,374 5.43 5.58 5.43 0 300 -0.0
15/08/2014
5.43
 360,119 5.39 5.50 5.35 0 0 0
14/08/2014
5.39
 1,365,692 5.27 5.46 5.27 0 0 0
13/08/2014
5.27
 431,325 5.23 5.27 5.11 0 0 0
12/08/2014
5.23
 343,304 5.19 5.27 5.07 0 68,000 -0.9
11/08/2014
5.19
 166,100 5.27 5.27 5.19 0 0 0
08/08/2014
5.27
 454,244 5.23 5.35 5.15 0 0 0
07/08/2014
5.23
 206,192 5.23 5.23 5.15 0 3,000 -0.0
06/08/2014
5.23
 561,215 5.19 5.27 5.19 0 0 0
05/08/2014
5.19
 776,465 5.04 5.27 5.04 0 0 0
04/08/2014
5.04
 178,975 5.04 5.07 5.00 0 0 0
01/08/2014
5.04
 459,210 5.15 5.15 5.04 0 15,000 -0.2
31/07/2014
5.15
 436,420 4.96 5.15 4.96 169,800 0 2.2
30/07/2014
4.96
 780,200 5.04 5.04 4.92 0 0 0
29/07/2014
5.04
 1,579,823 5.07 5.15 4.84 245,000 4,000 3.1
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4%
28/07/2014
5.07
 867,610 5.15 5.23 4.96 0 0 0
25/07/2014
5.15
 876,541 5.38 5.42 5.15 224,900 0 3.2
24/07/2014
5.38
 685,411 5.34 5.42 5.34 289,600 0 4.1
23/07/2014
5.34
 550,093 5.30 5.34 5.27 32,500 0 0.5
22/07/2014
5.30
 474,994 5.46 5.46 5.30 0 0 0
21/07/2014
5.46
 1,611,554 5.46 5.57 5.42 202,800 10 2.9
18/07/2014
5.46
 1,076,445 5.46 5.53 5.30 180,600 13,400 2.4
17/07/2014
5.46
 861,922 5.38 5.46 5.30 152,100 0 2.2
16/07/2014
5.38
 1,076,700 5.38 5.57 5.38 300 12,400 -0.2
15/07/2014
5.38
 890,120 5.38 5.46 5.38 152,200 400 0.0
14/07/2014
5.38
 803,324 5.27 5.38 5.27 152,200 400 2.1
11/07/2014
5.27
 735,921 5.34 5.34 5.23 0 0 0
10/07/2014
5.34
 2,044,900 5.42 5.49 5.23 150,800 0 2.1
09/07/2014
5.42
 544,636 5.49 5.57 5.42 0 0 0
08/07/2014
5.49
 1,418,620 5.30 5.49 5.23 0 0 0
07/07/2014
5.30
 730,495 5.34 5.38 5.27 0 0 0
04/07/2014
5.34
 1,182,269 5.30 5.38 5.27 0 11,800 -0.2
03/07/2014
5.30
 2,517,390 5.15 5.42 4.93 765,300 23,200 10.4
02/07/2014
5.15
 1,610,460 5.00 5.19 5.04 244,700 53,500 2.6
01/07/2014
5.00
 686,528 4.96 5.04 4.93 52,500 1,000 0.7
30/06/2014
4.96
 608,830 5.00 5.04 4.96 0 0 0
27/06/2014
5.00
 600,306 5.08 5.08 5.00 52,500 0 0.7
26/06/2014
5.08
 1,629,762 5.11 5.15 5.00 246,600 600 3.3
25/06/2014
5.11
 1,861,593 4.89 5.15 4.93 407,300 1,000 5.4
24/06/2014
4.89
 728,400 4.74 4.93 4.74 301,200 2,000 3.8
23/06/2014
4.74
 1,465,046 4.85 4.85 4.74 142,000 590,000 -5.6
20/06/2014
4.85
 569,410 4.96 5.04 4.85 0 0 0
19/06/2014
4.96
 2,016,106 5.08 5.08 4.77 500 0 0.0
18/06/2014
5.08
 1,306,510 5.11 5.19 5.04 5,100 0 0.1
17/06/2014
5.11
 714,198 5.04 5.11 5.00 0 0 0
16/06/2014
5.04
 1,042,139 5.11 5.11 5.00 78,000 0 1.0
13/06/2014
5.11
 2,444,090 4.93 5.27 5.00 101,100 6,000 1.3
12/06/2014
4.93
 1,314,423 4.96 5.04 4.93 53,100 6,100 0.6
11/06/2014
4.96
 1,702,200 4.74 5.00 4.58 426,200 4,000 5.5
10/06/2014
4.74
 1,057,154 4.81 4.93 4.70 117,700 11 1.5
09/06/2014
4.81
 2,500,450 4.81 5.08 4.77 558,100 0 7.3
06/06/2014
4.81
 1,667,700 4.55 4.81 4.55 413,100 55,700 4.4
05/06/2014
4.55
 1,049,392 4.47 4.58 4.36 164,000 53,100 1.3
04/06/2014
4.47
 1,170,973 4.62 4.66 4.39 15,000 0 0.2
03/06/2014
4.62
 1,269,721 4.55 4.70 4.55 106,200 0 1.3
02/06/2014
4.55
 1,788,466 4.74 4.74 4.43 159,800 0 1.9
30/05/2014
4.74
 1,874,392 4.81 4.85 4.70 159,300 0 2.0
29/05/2014
4.81
 2,216,666 4.96 4.96 4.74 159,000 0 2.1
28/05/2014
4.96
 2,934,255 4.81 5.04 4.81 159,000 0 2.1
27/05/2014
4.81
 3,401,066 4.39 4.81 4.39 959,000 0 11.5
26/05/2014
4.39
 1,440,504 4.36 4.43 4.24 108,500 0 1.3
23/05/2014
4.36
 1,207,271 4.36 4.39 4.28 27,000 0 0.3
22/05/2014
4.36
 2,752,571 4.51 4.55 4.36 560,900 1,000 6.0
21/05/2014
4.51
 2,473,706 4.28 4.51 4.21 103,000 0 1.2
20/05/2014
4.28
 2,208,933 4.13 4.28 4.05 53,000 0 0.6
19/05/2014
4.13
 1,919,900 4.13 4.32 4.05 158,400 0 1.7
16/05/2014
4.13
 2,475,382 3.79 4.17 3.71 158,400 0 1.7
15/05/2014
3.79
 4,033,144 3.90 4.21 3.67 1,010,600 0 10.9
14/05/2014
3.90
 2,098,230 3.56 3.90 3.41 178,400 0 1.8
13/05/2014
3.56
 2,793,240 3.86 3.86 3.49 105,600 0 1.0
12/05/2014
3.86
 2,042,182 4.28 4.32 3.86 0 211,200 -2.2
09/05/2014
4.28
 1,876,158 4.17 4.36 4.02 1,000 0 0.0
08/05/2014
4.17
 2,943,918 4.62 4.62 4.17 5,000 0 0.1
07/05/2014
4.62
 959,199 4.66 4.74 4.51 24,700 0 0.3
06/05/2014
4.66
 2,289,950 4.81 4.81 4.39 0 55,450 -0.7
05/05/2014
4.81
 1,467,200 5.30 5.38 4.81 9,500 211,200 -2.7
29/04/2014
5.30
 1,210,800 5.11 5.30 5.04 13,900 0 0.2
28/04/2014
5.11
 1,183,871 5.38 5.46 4.85 0 158,400 -2.2
25/04/2014
5.38
 1,059,408 5.46 5.61 5.38 0 0 0
24/04/2014
5.46
 493,274 5.49 5.53 4.96 0 0 0
23/04/2014
5.49
 936,197 5.61 5.68 5.46 105,600 0 1.5
22/04/2014
5.61
 1,235,100 5.30 5.61 5.27 105,600 0 1.5
21/04/2014
5.30
 2,946,662 5.23 5.49 5.15 1,412,700 0 19.8
18/04/2014
5.23
 1,968,616 5.68 5.76 5.15 10,000 0 0.1
17/04/2014
5.68
 1,287,264 5.49 5.68 5.53 276,900 0 4.1
16/04/2014
5.49
 2,215,884 5.61 5.64 5.38 476,400 7,000 6.8
15/04/2014
5.61
 2,413,040 5.87 5.91 5.61 809,900 0 12.3

Chính sách bảo mật | Điều khoản sử dụng |