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) 		4.35 22.60% 197,808,300 4,146,900 98.0
18.65
23.60
22.70
2 tháng
(2026-01-16) 		0.30 1.29% 382,041,600 -6,530,600 -123.4
18.20
23.60
22.70
3 tháng
(2025-12-17) 		-0.20 -0.84% 483,378,800 -5,118,400 -92.1
18.20
24
22.70
6 tháng
(2025-09-18) 		-3.70 -13.55% 1,014,798,300 -32,083,100 -774.7
18.20
28.25
22.70
12 tháng
(2025-03-24) 		4.74 25.16% 2,650,271,500 -18,149,508 -294.4
16.26
28.60
22.70
24 tháng
(2024-03-27) 		3.21 15.76% 3,848,188,400 -46,958,548 -807.9
14.66
28.60
22.70
36 tháng
(2023-04-03) 		8.40 55.30% 6,260,203,500 -39,020,871 -624.9
13.71
28.60
22.70
60 tháng
(2021-04-12) 		-4.29 -15.39% 8,454,411,900 -12,224,012 126.1
8.56
35.32
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2010
11.51
 1,920,100 10.74 11.51 10.74 618,300 0 16.6
16/12/2010
10.74
 1,529,800 11.17 11.17 10.62 259,000 5,000 6.4
15/12/2010
11.17
 1,529,400 11.26 11.94 11.00 227,900 11,200 5.7
14/12/2010
11.26
 2,224,500 12.02 12.37 11.21 132,700 237,800 -2.6
13/12/2010
12.02
 1,243,600 11.43 12.02 11.85 18,700 0 0.5
10/12/2010
11.43
 1,103,400 11.00 11.43 10.87 58,600 0 1.5
09/12/2010
11.00
 1,779,200 10.49 11.09 10.23 40,700 0 1.0
08/12/2010
10.49
 2,191,200 11.04 11.26 10.49 16,900 0 0.4
07/12/2010
11.04
 2,417,100 11.55 11.94 11.04 29,500 0 0.8
06/12/2010
11.55
 2,188,900 11.85 12.45 11.55 55,500 1,000 1.5
03/12/2010
11.85
 2,062,900 11.38 11.85 11.51 30,400 5,800 0.7
02/12/2010
11.38
 3,332,400 10.28 11.38 10.19 29,400 5,000 0.6
01/12/2010
10.28
 1,675,100 10.66 11.09 10.19 34,400 0 0.9
30/11/2010
10.66
 1,604,300 10.32 10.66 10.23 24,400 10,000 0.4
29/11/2010
10.32
 1,736,400 9.68 10.32 9.38 29,400 0 0.7
26/11/2010
9.68
 1,191,500 9.51 9.98 9.47 32,400 0 0.7
25/11/2010
9.51
 1,575,500 9.00 9.55 8.95 8,500 0 0.2
24/11/2010
9.00
 1,155,400 8.95 9.17 8.70 29,400 0 0.6
23/11/2010
8.95
 661,000 8.83 9.08 8.74 108,800 0 2.3
22/11/2010
8.83
 650,900 8.91 8.91 8.57 29,400 0 0.6
19/11/2010
8.91
 805,400 9.25 9.30 8.87 40,400 0 0.9
18/11/2010
9.25
 1,041,200 8.74 9.25 8.78 157,800 0 3.4
17/11/2010
8.74
 842,100 8.61 8.78 8.44 126,400 0 2.6
16/11/2010
8.61
 776,400 8.57 8.83 8.40 29,400 0 0.6
15/11/2010
8.57
 792,400 9.08 9.12 8.53 73,600 1,600 1.5
12/11/2010
9.08
 1,648,800 9.25 9.30 8.66 100,700 10,000 1.9
11/11/2010
9.25
 799,300 9.42 9.51 9.21 29,400 0 0.6
10/11/2010
9.42
 511,700 9.42 9.59 9.34 30,600 0 0.7
09/11/2010
9.42
 889,400 9.68 9.68 9.38 29,400 0 0.7
08/11/2010
9.68
 591,600 9.98 10.11 9.64 29,800 0 0.7
05/11/2010
9.98
 1,287,800 9.64 10.11 9.72 29,400 0 0.7
04/11/2010
9.64
 530,200 9.51 9.68 9.47 29,400 0 0.7
03/11/2010
9.51
 701,500 9.59 9.64 9.34 29,400 100 0.7
02/11/2010
9.59
 815,100 9.68 9.89 9.51 34,400 0 0.8
01/11/2010
9.68
 561,000 9.85 9.85 9.64 39,400 0 0.9
29/10/2010
9.85
 1,087,400 9.76 10.06 9.72 29,600 167,200 -3.2
28/10/2010
9.76
 561,400 9.85 9.98 9.64 29,400 0 0.7
27/10/2010
9.85
 837,900 10.19 10.66 9.76 31,500 0 0.7
26/10/2010
10.19
 1,408,000 9.76 10.19 9.68 75,300 0 1.8
25/10/2010
9.76
 1,059,200 9.42 9.89 9.30 29,400 0 0.7
22/10/2010
9.42
 606,800 9.51 9.59 9.25 29,400 0 0.6
21/10/2010
9.51
 1,072,100 9.42 9.89 9.38 29,400 0 0.7
20/10/2010
9.42
 1,844,100 9.98 9.98 9.25 31,400 0 0.7
19/10/2010
9.98
 1,093,100 10.23 10.28 9.68 29,400 0 0.7
18/10/2010
10.23
 427,900 10.32 10.45 10.19 32,400 0 0.8
15/10/2010
10.32
 420,900 10.32 10.40 10.28 29,400 0 0.7
14/10/2010
10.32
 642,400 10.45 10.70 10.28 39,400 0 1.0
13/10/2010
10.45
 734,900 10.28 10.45 10.11 29,400 0 0.7
12/10/2010
10.28
 1,048,500 10.40 10.66 10.19 29,400 0 0.7
11/10/2010
10.40
 570,300 10.57 10.70 10.32 29,400 0 0.7
08/10/2010
10.57
 913,300 10.70 10.96 10.49 30,500 0 0.8
07/10/2010
10.70
 1,503,500 10.79 11.30 10.62 0 0 0
06/10/2010
10.79
 1,134,100 10.32 10.79 10.36 29,400 0 0.7
05/10/2010
10.32
 1,148,300 10.15 10.53 9.81 29,400 37,300 -0.2
04/10/2010
10.15
 1,892,000 10.79 10.87 10.15 100 0 0.0
01/10/2010
10.79
 722,300 11.00 11.13 10.74 0 0 0
30/09/2010
11.00
 1,039,400 11.09 11.09 10.83 29,400 2,600 0.7
29/09/2010
11.09
 1,029,900 11.51 11.68 10.96 0 0 0
28/09/2010
11.51
 935,300 11.51 11.90 11.47 0 0 0
27/09/2010
11.51
 813,100 11.47 11.77 11.38 700 0 0.0
24/09/2010
11.47
 1,030,200 11.55 11.68 11.30 0 0 0
23/09/2010
11.55
 1,587,300 11.90 12.71 11.13 0 0 0
22/09/2010
11.90
 843,900 11.85 12.11 11.73 33,900 0 0.9
21/09/2010
11.85
 1,926,400 12.15 12.28 11.81 20,300 5,000 0.4
20/09/2010
12.15
 3,020,500 11.60 12.32 11.77 0 0 0
17/09/2010
11.60
 3,122,500 10.87 11.60 10.92 500 1,118,000 -30.4
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

Chính sách bảo mật | Điều khoản sử dụng |