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

19.75
0.15
(0.77%)
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
(2026-05-13) 		-2.15 -9.89% 84,975,300 -746,843 0
19.20
21.75
19.60
2 tháng
(2026-04-13) 		-3.10 -13.66% 279,338,600 -6,227,418 0
19.20
23.20
19.60
3 tháng
(2026-03-16) 		-4 -16.95% 545,551,900 -7,886,152 41.7
19.20
23.60
19.60
6 tháng
(2025-12-15) 		-3.30 -14.41% 1,018,839,100 -14,996,252 -96.0
18.20
24
19.60
12 tháng
(2025-06-17) 		-1 -4.85% 2,542,244,000 -30,460,300 -418.2
18.20
28.60
19.60
24 tháng
(2024-06-24) 		2.62 15.43% 4,059,763,400 -52,198,279 -715.1
14.66
28.60
19.60
36 tháng
(2023-06-28) 		2.52 14.79% 6,238,891,500 -51,342,462 -681.2
14.66
28.60
19.60
60 tháng
(2021-07-08) 		-8.32 -29.79% 8,963,616,900 -24,200,064 27.4
8.56
35.32
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |