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

14.60
-0.45
(-2.99%)
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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
19.55
 13,561,500 19.50 19.68 19.46 1,773,200 642,900 24.9
26/06/2025
19.33
 9,945,000 19.19 19.55 19.06 1,326,600 259,400 23.1
25/06/2025
19.15
 6,187,400 19.28 19.50 19.15 954,200 198,100 16.5
24/06/2025
19.19
 10,941,800 19.64 19.68 19.06 62,600 1,781,000 -37.4
23/06/2025
19.50
 16,407,300 18.88 19.86 18.88 1,971,200 953,100 22.2
20/06/2025
18.97
 14,850,900 18.53 19.01 18.48 4,057,400 109,100 83.5
19/06/2025
18.44
 6,683,000 18.57 18.70 18.44 885,300 72,900 16.9
18/06/2025
18.53
 15,293,600 18.48 19.01 18.44 1,907,700 397,500 31.9
17/06/2025
18.30
 12,354,300 17.95 18.39 17.81 1,780,000 56,000 35.1
16/06/2025
17.90
 5,864,100 17.33 17.90 17.33 1,052,400 322,100 14.6
13/06/2025
17.50
 10,182,800 17.55 17.77 17.19 58,300 1,137,500 -21.3
12/06/2025
17.81
 3,809,200 17.77 17.95 17.77 187,500 721,100 -10.7
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/06/2025
17.77
 4,874,400 17.95 17.95 17.41 114,500 1,590,800 -29.3
10/06/2025
17.65
 9,075,100 17.56 17.89 17.56 1,269,100 147,800 24.1
09/06/2025
17.61
 10,106,200 17.98 18.10 17.56 1,290,400 425,900 18.6
06/06/2025
18.06
 10,562,300 18.31 18.39 17.98 391,600 248,700 3.1
05/06/2025
18.31
 9,477,100 18.43 18.84 18.26 810,400 687,900 2.9
04/06/2025
18.43
 11,693,200 18.59 19.09 18.35 605,200 1,128,500 -11.8
03/06/2025
18.51
 10,710,700 18.59 18.72 18.35 84,900 1,477,800 -31.4
02/06/2025
18.55
 10,404,500 17.85 18.68 17.81 2,592,000 349,400 49.6
30/05/2025
17.93
 14,965,600 18.31 18.35 17.93 499,700 1,981,800 -32.6
29/05/2025
18.31
 11,575,200 18.35 18.63 18.22 1,739,100 5,700 38.6
28/05/2025
18.26
 9,334,300 18.51 18.76 18.22 729,600 387,500 7.7
27/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2025
18.39
 13,017,600 18.47 18.72 18.22 606,200 1,107,800 -11.5
26/05/2025
18.22
 18,622,500 18.42 18.42 17.75 90,500 3,138,200 -69.4
23/05/2025
18.30
 11,721,700 18.26 18.66 18.18 625,200 253,600 8.5
22/05/2025
18.22
 13,993,600 18.50 18.74 18.06 419,800 692,500 0
21/05/2025
18.54
 32,510,200 17.55 18.54 17.31 5,267,800 329,000 111.7
20/05/2025
17.35
 12,266,200 17.47 17.75 17.31 15,200 1,356,300 -29.6
19/05/2025
17.39
 10,547,000 17.27 17.59 17.23 695,166 305,309 0
16/05/2025
17.35
 13,170,300 17.55 17.75 17.31 179,200 736,200 0
15/05/2025
17.51
 18,844,900 17.07 17.63 17.03 1,497,318 397,400 0
14/05/2025
17.03
 9,939,300 17.11 17.39 16.95 180,900 683,400 0
13/05/2025
17.03
 6,614,000 17.07 17.11 16.91 684,300 5,100 0
12/05/2025
16.87
 10,751,900 16.99 17.03 16.67 2,100 161,300 0
09/05/2025
16.91
 11,574,600 17.19 17.55 16.91 312,400 3,411,100 0
08/05/2025
17.15
 6,442,500 17.23 17.31 16.99 106,500 765,000 0
07/05/2025
17.11
 5,196,400 17.03 17.23 16.91 76,100 332,200 0
06/05/2025
17.03
 9,128,200 17.43 17.43 16.91 16,200 383,000 0
05/05/2025
17.39
 10,986,400 16.79 17.39 16.67 682,000 146,600 0
29/04/2025
16.91
 4,163,700 16.99 17.03 16.83 65,200 238,300 -3.7
28/04/2025
16.95
 4,172,500 17.15 17.19 16.91 28,000 187,300 -3.4
25/04/2025
17.11
 8,650,000 17.15 17.59 17.07 192,300 708,800 -11.3
24/04/2025
17.07
 9,736,300 17.39 17.39 16.75 507,900 648,100 -3.0
23/04/2025
17.19
 9,157,800 17.67 17.83 17.19 247,400 1,334,500 -23.9
22/04/2025
17.23
 28,264,900 17.39 17.55 16.28 2,910,600 2,466,400 8.6
21/04/2025
17.47
 14,208,100 17.39 18.02 17.39 1,358,500 1,048,900 6.6
18/04/2025
17.39
 15,644,600 18.02 18.06 17.39 737,400 1,088,000 -7.8
17/04/2025
17.79
 9,524,900 17.51 17.94 17.51 722,600 1,114,100 -8.9
16/04/2025
17.79
 10,327,200 17.94 17.94 17.39 981,900 895,400 1.8
15/04/2025
17.71
 27,635,800 17.07 18.10 16.71 4,248,200 1,130,400 67.9
14/04/2025
17.23
 12,087,500 16.79 17.23 16.60 2,225,900 737,800 31.5
11/04/2025
16.52
 16,900,800 15.88 16.52 15.64 1,336,900 1,206,500 3.0
10/04/2025
15.44
 216,600 15.44 15.44 15.44 0 7,600 -0.1
09/04/2025
14.45
 12,985,900 14.33 15.60 14.33 993,800 691,733 5.6
08/04/2025
15.32
 11,827,000 16.04 16.16 15.32 601,600 347,500 5.0
04/04/2025
16.44
 17,274,800 15.32 16.79 15.32 1,389,700 497,000 18.4
03/04/2025
16.00
 20,166,600 16.36 16.99 16.00 1,421,700 153,200 26.1
02/04/2025
17.19
 8,104,800 17.43 17.71 17.15 453,404 647,867 -4.4
01/04/2025
17.31
 5,036,600 17.31 17.43 17.19 13,450 513,800 -10.9
31/03/2025
17.27
 13,260,900 16.79 17.39 16.71 399,023 809,300 -8.8
28/03/2025
16.83
 7,676,500 16.75 17.11 16.63 395,850 139,400 5.4
27/03/2025
16.71
 3,494,600 16.79 16.91 16.67 33,158 66,400 -0.7
26/03/2025
16.71
 6,300,400 16.67 16.95 16.63 698,700 29,800 14.2
25/03/2025
16.63
 5,696,700 16.75 16.79 16.63 0 0 0
24/03/2025
16.75
 4,289,200 16.63 16.91 16.60 118,480 736,200 -13.0
21/03/2025
16.63
 4,596,600 16.67 16.91 16.56 0 0 0
20/03/2025
16.67
 6,752,500 16.60 16.91 16.40 183,300 322,100 -2.9
19/03/2025
16.52
 8,320,700 16.24 16.56 16.24 891,500 108,900 16.1
18/03/2025
16.28
 6,399,800 16.71 16.75 16.28 19,800 76,400 -1.2
17/03/2025
16.60
 4,955,800 16.67 16.75 16.52 0 35,100 -0.7
14/03/2025
16.60
 13,411,100 16.52 16.67 16.36 1,088,572 945,100 2.8
13/03/2025
16.60
 25,036,800 17.59 17.63 16.52 118,400 380,521 -5.9
12/03/2025
17.55
 6,970,300 17.67 17.67 17.39 3,383 128,600 -2.8
11/03/2025
17.63
 19,470,100 17.11 17.94 17.07 917,282 1,174,268 -5.9
10/03/2025
17.23
 7,640,500 17.15 17.43 17.15 360,700 0 7.9
07/03/2025
17.15
 10,695,500 17.55 17.71 17.15 162,100 329,224 -3.7
06/03/2025
17.47
 8,352,000 17.07 17.47 17.03 719,600 301,300 9.1
05/03/2025
17.07
 5,294,600 17.43 17.51 17.07 181,400 17,200 3.6
04/03/2025
17.39
 12,382,200 17.23 17.63 17.11 180,700 88,861 2.0
03/03/2025
17.27
 8,889,000 17.03 17.31 16.87 819,140 124,455 14.9
28/02/2025
16.95
 7,330,800 17.27 17.27 16.91 225,400 1,052,200 -17.7
27/02/2025
17.19
 8,845,800 17.15 17.19 16.83 0 94,874 -2.0
26/02/2025
17.15
 9,288,200 17.47 17.79 17.15 20,500 783,838 -16.9
25/02/2025
17.47
 11,533,400 17.19 17.47 17.07 807,300 152,757 14.2
24/02/2025
17.03
 6,186,100 17.15 17.27 16.95 257,300 314,901 -1.3
21/02/2025
17.03
 7,651,900 16.99 17.35 16.95 469,100 349,173 2.6
20/02/2025
17.07
 6,376,500 17.43 17.47 17.03 6,900 37,000 -0.7
19/02/2025
17.35
 7,110,800 17.27 17.51 17.11 355,300 45,900 6.7
18/02/2025
17.27
 7,846,100 17.15 17.31 16.99 1,093,700 14,500 23.4
17/02/2025
17.15
 10,886,500 17.19 17.59 17.07 14,600 654,836 -14.1
14/02/2025
17.07
 8,709,800 17.35 17.35 16.99 216,500 239,900 -0.5
13/02/2025
17.27
 8,838,600 17.11 17.31 16.95 1,058,400 326,284 15.8
12/02/2025
17.11
 15,583,600 16.60 17.23 16.56 2,097,100 102,700 42.6
11/02/2025
16.56
 10,571,800 16.20 16.67 16.20 1,406,300 131,000 26.4
10/02/2025
16.12
 7,639,800 16.16 16.40 15.96 1,211,900 275,000 19.2
07/02/2025
16.12
 6,390,700 16.20 16.40 16.12 383,100 114,819 5.5
06/02/2025
16.16
 7,669,500 16.44 16.56 16.12 24,800 204,872 -3.7
05/02/2025
16.36
 7,286,300 16.32 16.36 16.16 383,300 123,100 5.3
04/02/2025
16.28
 11,042,700 16.04 16.44 16.04 628,700 58,616 11.7

Chính sách bảo mật | Điều khoản sử dụng |