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

23.60
0.10
(0.43%)
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
(2026-02-11) 		4.30 23.31% 167,800,700 200,300 8.9
18.45
23.50
23.50
2 tháng
(2026-01-12) 		0.25 1.11% 368,198,400 -10,065,700 -206.3
18.20
23.60
23.50
3 tháng
(2025-12-15) 		-0.15 -0.66% 450,914,300 -8,832,300 -177.5
18.20
24
23.50
6 tháng
(2025-09-15) 		-5.85 -20.45% 1,034,753,700 -35,814,400 -862.3
18.20
28.60
23.50
12 tháng
(2025-03-18) 		4.43 24.18% 2,635,155,500 -21,006,708 -361.8
16.26
28.60
23.50
24 tháng
(2024-03-25) 		2.52 12.47% 3,823,096,100 -50,448,848 -888.5
14.66
28.60
23.50
36 tháng
(2023-03-29) 		7.70 51.15% 6,242,944,200 -41,641,971 -687.5
13.71
28.60
23.50
60 tháng
(2021-04-08) 		-5.26 -18.77% 8,414,144,800 -15,296,612 64.9
8.56
35.32
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |