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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2010
16.00
 1,818,000 16.09 16.51 15.97 0 0 0
21/04/2010
16.09
 3,494,500 15.07 16.18 15.04 36,700 0 2.0
20/04/2010
15.07
 1,992,000 15.13 15.46 14.98 200 1,400 -0.1
19/04/2010
15.13
 1,531,200 15.58 15.76 15.13 30,900 1,000 1.5
16/04/2010
15.58
 1,743,200 15.40 15.88 15.37 2,000 0 0.1
15/04/2010
15.40
 1,749,000 15.49 15.76 15.07 24,200 150,000 -6.5
14/04/2010
15.49
 2,185,500 15.73 15.79 14.71 100 100,000 -5.2
13/04/2010
15.73
 3,106,200 16.24 16.33 15.55 0 0 0
12/04/2010
16.24
 1,500,300 16.27 16.54 16.09 100 0 0.0
09/04/2010
16.27
 2,899,300 16.15 16.81 16.06 151,200 0 8.3
08/04/2010
16.15
 1,320,500 16.27 16.51 16.12 0 1,000 -0.1
07/04/2010
16.27
 1,301,800 16.15 16.78 16.00 2,700 0 0.1
06/04/2010
16.15
 1,572,800 16.48 16.57 16.06 26,500 0 1.4
05/04/2010
16.48
 1,293,000 16.09 16.51 16.15 1,000 2,000 -0.1
02/04/2010
16.09
 1,462,500 15.88 16.21 15.76 1,800 0 0.1
01/04/2010
15.88
 1,676,200 15.28 15.91 15.19 0 12,600 -0.6
31/03/2010
15.28
 1,105,600 15.58 15.76 15.22 14,800 10,000 0.2
30/03/2010
15.58
 1,450,100 15.94 16.03 15.49 7,000 0 0.4
29/03/2010
15.94
 1,277,300 15.94 16.12 15.91 200 0 0.0
26/03/2010
15.94
 1,624,900 15.79 16.15 15.52 83,800 57,200 1.4
25/03/2010
15.79
 1,932,900 16.45 17.35 15.61 27,000 0 1.4
24/03/2010
16.45
 1,170,600 16.18 16.57 16.21 46,500 0 2.5
23/03/2010
16.18
 1,338,300 16.42 16.48 16.09 63,700 0 3.5
22/03/2010
16.42
 1,121,400 16.78 16.81 16.39 24,000 0 1.3
19/03/2010
16.78
 1,658,600 16.96 16.99 16.63 0 10,900 -0.6
18/03/2010
16.96
 2,235,900 16.63 17.08 16.21 6,100 10,700 -0.3
17/03/2010
16.63
 3,589,500 16.96 17.23 15.97 71,500 13,500 3.2
16/03/2010
16.96
 3,186,700 17.62 17.71 16.66 11,000 15,500 -0.3
15/03/2010
17.62
 1,873,400 17.80 18.28 17.11 28,700 1,500 1.6
12/03/2010
17.80
 1,566,100 17.38 17.83 17.56 26,300 20,000 0.4
11/03/2010
17.38
 2,028,900 17.35 17.56 17.26 287,700 0 16.7
10/03/2010
17.35
 3,257,100 17.08 17.68 16.75 76,000 12,800 3.6
09/03/2010
17.08
 2,663,100 17.11 17.23 16.81 397,900 1,100 22.5
08/03/2010
17.11
 1,783,100 16.84 17.41 16.90 128,200 10,300 6.8
05/03/2010
16.84
 2,815,600 16.06 16.96 16.09 80,000 5,000 4.2
04/03/2010
16.06
 2,040,500 15.94 16.57 15.91 65,000 0 3.5
03/03/2010
15.94
 2,943,200 14.86 15.94 14.86 10,000 0 0.5
02/03/2010
14.86
 976,000 14.89 15.07 14.77 0 44,200 -2.2
01/03/2010
14.89
 903,700 14.65 15.01 14.71 200 0 0.0
26/02/2010
14.65
 1,072,500 14.71 14.80 14.41 0 348,000 -17.0
25/02/2010
14.71
 809,800 14.77 15.01 14.56 28,200 0 1.4
24/02/2010
14.77
 841,900 14.53 14.86 14.41 28,700 10,000 0.9
23/02/2010
14.53
 673,900 15.10 15.10 14.50 28,200 200 1.4
22/02/2010
15.10
 782,500 14.89 15.37 14.98 26,500 0 1.3
12/02/2010
14.89
 440,100 14.74 15.01 14.74 28,300 0 1.4
11/02/2010
14.74
 783,800 14.44 14.83 14.35 56,400 0 2.7
10/02/2010
14.44
 1,115,600 14.23 14.68 14.35 49,800 0 2.4
09/02/2010
14.23
 1,227,700 14.62 14.83 14.17 0 0 0
08/02/2010
14.62
 972,500 14.89 14.89 14.59 27,700 0 1.4
05/02/2010
14.89
 1,021,500 15.28 15.28 14.71 29,200 7,000 1.1
04/02/2010
15.28
 1,620,400 14.50 15.34 14.56 28,200 0 1.4
03/02/2010
14.50
 2,595,400 15.25 15.25 14.38 41,500 15,800 1.2
02/02/2010
15.25
 1,402,800 15.46 15.91 15.22 3,100 59,500 -2.9
01/02/2010
15.46
 1,558,800 15.31 15.70 15.16 0 5,500 -0.3
29/01/2010
15.31
 1,941,900 14.68 15.67 14.50 28,200 0 1.4
28/01/2010
14.68
 1,091,900 15.31 15.31 14.68 0 200 -0.0
27/01/2010
15.31
 1,482,600 15.73 16.66 14.89 15,000 12,100 0.2
26/01/2010
15.73
 1,414,700 14.71 15.73 14.86 23,200 0 1.2
25/01/2010
14.71
 1,145,900 15.31 15.31 14.41 28,200 0 1.4
22/01/2010
15.31
 1,947,700 14.98 15.46 14.26 34,000 0 1.7
21/01/2010
14.98
 2,879,500 15.73 15.73 14.92 88,200 0 4.4
20/01/2010
15.73
 1,611,900 16.51 17.05 15.61 38,200 200 2.1
19/01/2010
16.51
 2,348,900 16.00 16.81 15.61 26,600 0 1.5
18/01/2010
16.00
 1,809,000 16.84 17.11 15.97 20,000 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |