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

24.60
0.20
(0.82%)
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
(2025-11-04) 		-0.80 -3.21% 107,385,700 -6,294,700 -151.1
23.40
24.90
24.40
2 tháng
(2025-10-06) 		-3.90 -13.93% 356,190,400 -21,057,700 -535.4
23.40
28.25
24.40
3 tháng
(2025-09-05) 		-1.80 -6.95% 632,103,500 -23,514,200 -601.7
23.40
28.60
24.40
6 tháng
(2025-06-09) 		4.29 21.63% 1,533,361,100 -12,717,948 -250.6
19.70
28.60
24.40
12 tháng
(2024-12-09) 		7.97 49.41% 2,627,504,400 -4,039,505 -1.0
15.42
28.60
24.40
24 tháng
(2023-12-15) 		5.19 27.44% 3,793,092,100 -43,552,610 -758.6
14.66
28.60
24.40
36 tháng
(2022-12-20) 		12.06 100.15% 6,235,731,200 -17,060,382 -197.5
11.46
28.60
24.40
60 tháng
(2020-12-30) 		-1.47 -5.76% 7,960,922,660 -2,420,522 361.5
8.56
35.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
10.87
 1,033,000 10.79 11.09 10.70 0 282,900 -7.2
15/09/2010
10.79
 1,430,700 11.30 11.30 10.74 400 247,900 -6.4
14/09/2010
11.30
 1,220,800 11.09 11.55 10.92 0 189,700 -5.0
13/09/2010
11.09
 2,430,200 11.47 11.51 11.04 1,000 0 0.0
10/09/2010
11.47
 2,374,000 11.90 12.45 11.17 6,300 0 0.2
09/09/2010
11.90
 2,302,500 11.17 11.90 11.13 6,000 1,000 0.1
08/09/2010
11.17
 1,659,600 11.51 11.73 10.83 3,100 100 0.1
07/09/2010
11.51
 3,885,800 10.79 11.51 11.13 11,000 0 0.3
06/09/2010
10.79
 269,700 10.11 10.79 10.53 0 0 0
01/09/2010
10.11
 2,420,800 9.59 10.11 9.72 119,500 22,500 2.3
31/08/2010
9.59
 2,280,600 9.00 9.59 8.95 209,000 0 4.7
30/08/2010
9.00
 482,600 8.53 9.00 8.66 0 300 -0.0
27/08/2010
8.53
 467,500 8.53 8.66 8.27 500 0 0.0
26/08/2010
8.53
 925,700 8.36 8.83 8.10 51,600 800 1.0
25/08/2010
8.36
 1,418,400 8.91 8.91 8.36 2,100 55,800 -1.1
24/08/2010
8.91
 1,377,400 9.47 9.47 8.91 700 95,500 -2.0
23/08/2010
9.47
 501,300 9.81 9.89 9.42 5,100 3,000 0.0
20/08/2010
9.81
 1,005,400 9.93 10.06 9.47 2,800 0 0.1
19/08/2010
9.93
 670,600 10.15 10.28 9.85 22,800 0 0.5
18/08/2010
10.15
 798,500 10.57 11.09 10.11 18,200 0 0.4
17/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 100/61.1603 Giá: 10 (Volume + 61.16%, Ratio=0.61)
17/08/2010
10.57
 1,952,200 10.03 10.57 10.06 28,900 0 0.7
16/08/2010
10.03
 1,434,100 9.63 10.03 9.44 29,700 35,900 -0.2
13/08/2010
9.63
 1,655,500 9.78 9.78 9.20 50,000 0 1.5
12/08/2010
9.78
 1,363,400 10.49 10.49 9.78 0 7,900 -0.3
11/08/2010
10.49
 859,600 10.46 10.80 10.19 0 0 0
10/08/2010
10.46
 1,480,100 10.99 11.11 10.46 300 500 -0.0
09/08/2010
10.99
 1,059,200 11.73 11.82 10.99 37,800 0 1.4
06/08/2010
11.73
 411,400 11.88 12.07 11.67 21,400 0 0.8
05/08/2010
11.88
 845,000 11.73 12.16 11.73 0 500 -0.0
04/08/2010
11.73
 624,400 12.04 12.04 11.64 0 0 0
03/08/2010
12.04
 466,300 12.13 12.22 11.98 300 0 0.0
02/08/2010
12.13
 339,700 12.35 12.44 12.10 300 0 0.0
30/07/2010
12.35
 485,900 12.35 12.50 12.28 0 0 0
29/07/2010
12.35
 662,600 12.25 12.44 12.10 0 0 0
28/07/2010
12.25
 865,900 12.32 12.53 12.10 1,000 0 0.0
27/07/2010
12.32
 608,700 12.47 12.62 12.32 11,000 0 0.4
26/07/2010
12.47
 364,300 12.66 12.69 12.44 6,100 0 0.2
23/07/2010
12.66
 633,500 12.56 12.78 12.53 10,000 2,000 0.3
22/07/2010
12.56
 860,700 12.78 12.81 12.44 0 0 0
21/07/2010
12.78
 489,900 12.84 13.06 12.69 700 2,000 -0.1
20/07/2010
12.84
 389,800 12.87 13.06 12.84 0 0 0
19/07/2010
12.87
 459,300 13.09 13.09 12.81 0 3,000 -0.1
16/07/2010
13.09
 320,600 13.06 13.15 12.96 0 0 0
15/07/2010
13.06
 391,300 13.24 13.24 13.03 0 0 0
14/07/2010
13.24
 793,400 13.30 13.58 13.21 0 0 0
13/07/2010
13.30
 967,600 12.87 13.49 13.03 28,400 0 1.2
12/07/2010
12.87
 393,700 12.87 12.96 12.78 200 0 0.0
09/07/2010
12.87
 410,600 12.78 13.03 12.81 0 0 0
08/07/2010
12.78
 553,900 12.75 13.12 12.78 300 0 0.0
07/07/2010
12.75
 683,100 12.87 13.12 12.66 0 1,300 -0.1
06/07/2010
12.87
 765,100 13.18 13.18 12.81 0 0 0
05/07/2010
13.18
 452,200 13.27 13.30 13.15 500 0 0.0
02/07/2010
13.27
 646,400 13.21 13.33 13.18 200 0 0.0
01/07/2010
13.21
 949,800 13.18 13.33 12.96 0 0 0
30/06/2010
13.18
 1,005,800 13.43 13.43 12.84 14,100 0 0.6
29/06/2010
13.43
 1,040,100 13.46 13.67 13.43 32,400 42,500 -0.4
28/06/2010
13.46
 731,700 13.49 13.64 13.43 48,800 171,000 -5.4
25/06/2010
13.49
 879,500 13.80 13.80 13.33 31,500 10,000 0.9
24/06/2010
13.80
 1,200,000 13.77 14.11 13.61 31,500 118,200 -3.9
23/06/2010
13.77
 2,253,700 13.21 13.98 13.03 25,500 210,000 -8.0
22/06/2010
13.21
 973,000 13.52 13.58 13.12 0 110,000 -4.7
21/06/2010
13.52
 833,200 13.58 13.77 13.49 0 0 0
18/06/2010
13.58
 734,200 13.67 14.04 13.55 82,500 0 3.7
17/06/2010
13.67
 1,297,500 13.95 14.17 13.64 84,800 0 3.8
16/06/2010
13.95
 1,030,800 13.77 14.20 13.86 22,700 0 1.0
15/06/2010
13.77
 1,087,200 13.49 13.95 13.43 15,800 20,000 -0.2
14/06/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2010
13.49
 733,000 13.18 13.55 13.27 3,500 0 0.2
11/06/2010
13.18
 933,200 12.91 13.30 13.03 76,700 0 3.4
10/06/2010
12.91
 498,600 12.88 13.00 12.76 0 26,400 -1.1
09/06/2010
12.88
 893,600 13.06 13.21 12.85 500 10,000 -0.4
08/06/2010
13.06
 1,396,200 12.82 13.12 12.61 29,500 28,400 0.0
07/06/2010
12.82
 1,578,800 13.69 13.75 12.82 3,000 11,100 -0.3
04/06/2010
13.69
 1,624,600 14.17 14.32 13.60 71,900 0 3.3
03/06/2010
14.17
 1,591,400 13.90 14.71 14.05 0 0 0
02/06/2010
13.90
 1,120,000 14.26 14.26 13.63 1,200 0 0.1
01/06/2010
14.26
 1,938,900 13.93 14.38 13.81 0 0 0
31/05/2010
13.93
 2,056,300 13.42 14.14 13.15 5,800 0 0.3
28/05/2010
13.42
 1,799,500 12.61 13.42 13.06 0 0 0
27/05/2010
12.61
 1,062,800 12.61 12.73 12.22 0 1,300 -0.1
26/05/2010
12.61
 1,200,600 12.04 12.76 12.16 1,600 58,500 -2.4
25/05/2010
12.04
 1,251,600 12.13 12.49 11.68 6,000 2,000 0.2
24/05/2010
12.13
 1,576,500 11.53 12.25 11.62 5,000 26,500 -0.9
21/05/2010
11.53
 2,000,000 12.58 12.58 11.41 2,000 39,000 -1.4
20/05/2010
12.58
 1,682,500 12.16 12.91 11.59 0 0 0
19/05/2010
12.16
 1,704,800 12.88 12.91 12.07 0 0 0
18/05/2010
12.88
 1,890,400 13.36 13.48 12.76 300 165,100 -7.1
17/05/2010
13.36
 1,176,700 14.11 14.11 13.33 0 0 0
14/05/2010
14.11
 858,200 14.17 14.32 14.05 100 0 0.0
13/05/2010
14.17
 1,287,000 14.05 14.56 14.11 0 0 0
12/05/2010
14.05
 1,317,700 14.71 14.83 13.87 1,300 0 0.1
11/05/2010
14.71
 1,371,600 14.59 15.28 14.65 0 20,000 -1.0
10/05/2010
14.59
 1,238,000 14.95 15.31 14.59 26,800 60,000 -1.6
07/05/2010
14.95
 2,625,000 15.31 15.31 14.86 28,100 155,000 -6.4
06/05/2010
15.31
 1,554,900 15.55 15.67 15.31 26,500 78,900 -2.7
05/05/2010
15.55
 1,325,100 15.79 15.79 15.49 26,500 0 0
04/05/2010
15.79
 1,766,700 15.49 15.91 15.61 21,000 0 1.1
29/04/2010
15.49
 1,643,800 15.40 15.76 15.43 26,500 0 1.4
28/04/2010
15.40
 1,732,400 15.61 15.67 15.31 28,100 0 1.4
27/04/2010
15.61
 1,105,900 15.61 15.85 15.55 26,500 0 1.4
26/04/2010
15.61
 1,565,700 16.00 16.66 15.58 2,000 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |