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

14.40
-0.65
(-4.32%)
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)
27/08/2010
7.58
 467,500 7.58 7.69 7.35 500 0 0.0
26/08/2010
7.58
 925,700 7.43 7.84 7.20 51,600 800 1.0
25/08/2010
7.43
 1,418,400 7.92 7.92 7.43 2,100 55,800 -1.1
24/08/2010
7.92
 1,377,400 8.41 8.41 7.92 700 95,500 -2.0
23/08/2010
8.41
 501,300 8.71 8.79 8.37 5,100 3,000 0.0
20/08/2010
8.71
 1,005,400 8.83 8.94 8.41 2,800 0 0.1
19/08/2010
8.83
 670,600 9.02 9.13 8.75 22,800 0 0.5
18/08/2010
9.02
 798,500 9.40 9.85 8.98 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
9.40
 1,952,200 8.91 9.40 8.94 28,900 0 0.7
16/08/2010
8.91
 1,434,100 8.56 8.91 8.39 29,700 35,900 -0.2
13/08/2010
8.56
 1,655,500 8.69 8.69 8.17 50,000 0 1.5
12/08/2010
8.69
 1,363,400 9.32 9.32 8.69 0 7,900 -0.3
11/08/2010
9.32
 859,600 9.30 9.60 9.05 0 0 0
10/08/2010
9.30
 1,480,100 9.76 9.87 9.30 300 500 -0.0
09/08/2010
9.76
 1,059,200 10.42 10.50 9.76 37,800 0 1.4
06/08/2010
10.42
 411,400 10.56 10.72 10.37 21,400 0 0.8
05/08/2010
10.56
 845,000 10.42 10.81 10.42 0 500 -0.0
04/08/2010
10.42
 624,400 10.70 10.70 10.34 0 0 0
03/08/2010
10.70
 466,300 10.78 10.86 10.64 300 0 0.0
02/08/2010
10.78
 339,700 10.97 11.05 10.75 300 0 0.0
30/07/2010
10.97
 485,900 10.97 11.11 10.92 0 0 0
29/07/2010
10.97
 662,600 10.89 11.05 10.75 0 0 0
28/07/2010
10.89
 865,900 10.94 11.13 10.75 1,000 0 0.0
27/07/2010
10.94
 608,700 11.08 11.22 10.94 11,000 0 0.4
26/07/2010
11.08
 364,300 11.24 11.27 11.05 6,100 0 0.2
23/07/2010
11.24
 633,500 11.16 11.35 11.13 10,000 2,000 0.3
22/07/2010
11.16
 860,700 11.35 11.38 11.05 0 0 0
21/07/2010
11.35
 489,900 11.41 11.60 11.27 700 2,000 -0.1
20/07/2010
11.41
 389,800 11.44 11.60 11.41 0 0 0
19/07/2010
11.44
 459,300 11.63 11.63 11.38 0 3,000 -0.1
16/07/2010
11.63
 320,600 11.60 11.68 11.52 0 0 0
15/07/2010
11.60
 391,300 11.77 11.77 11.57 0 0 0
14/07/2010
11.77
 793,400 11.82 12.07 11.74 0 0 0
13/07/2010
11.82
 967,600 11.44 11.98 11.57 28,400 0 1.2
12/07/2010
11.44
 393,700 11.44 11.52 11.35 200 0 0.0
09/07/2010
11.44
 410,600 11.35 11.57 11.38 0 0 0
08/07/2010
11.35
 553,900 11.33 11.66 11.35 300 0 0.0
07/07/2010
11.33
 683,100 11.44 11.66 11.24 0 1,300 -0.1
06/07/2010
11.44
 765,100 11.71 11.71 11.38 0 0 0
05/07/2010
11.71
 452,200 11.79 11.82 11.68 500 0 0.0
02/07/2010
11.79
 646,400 11.74 11.85 11.71 200 0 0.0
01/07/2010
11.74
 949,800 11.71 11.85 11.52 0 0 0
30/06/2010
11.71
 1,005,800 11.93 11.93 11.41 14,100 0 0.6
29/06/2010
11.93
 1,040,100 11.96 12.15 11.93 32,400 42,500 -0.4
28/06/2010
11.96
 731,700 11.98 12.12 11.93 48,800 171,000 -5.4
25/06/2010
11.98
 879,500 12.26 12.26 11.85 31,500 10,000 0.9
24/06/2010
12.26
 1,200,000 12.23 12.53 12.09 31,500 118,200 -3.9
23/06/2010
12.23
 2,253,700 11.74 12.42 11.57 25,500 210,000 -8.0
22/06/2010
11.74
 973,000 12.01 12.07 11.66 0 110,000 -4.7
21/06/2010
12.01
 833,200 12.07 12.23 11.98 0 0 0
18/06/2010
12.07
 734,200 12.15 12.48 12.04 82,500 0 3.7
17/06/2010
12.15
 1,297,500 12.40 12.59 12.12 84,800 0 3.8
16/06/2010
12.40
 1,030,800 12.23 12.62 12.31 22,700 0 1.0
15/06/2010
12.23
 1,087,200 11.98 12.40 11.93 15,800 20,000 -0.2
14/06/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2010
11.98
 733,000 11.71 12.04 11.79 3,500 0 0.2
11/06/2010
11.71
 933,200 11.47 11.82 11.58 76,700 0 3.4
10/06/2010
11.47
 498,600 11.44 11.55 11.34 0 26,400 -1.1
09/06/2010
11.44
 893,600 11.60 11.74 11.42 500 10,000 -0.4
08/06/2010
11.60
 1,396,200 11.39 11.66 11.20 29,500 28,400 0.0
07/06/2010
11.39
 1,578,800 12.16 12.22 11.39 3,000 11,100 -0.3
04/06/2010
12.16
 1,624,600 12.59 12.72 12.08 71,900 0 3.3
03/06/2010
12.59
 1,591,400 12.35 13.07 12.48 0 0 0
02/06/2010
12.35
 1,120,000 12.67 12.67 12.11 1,200 0 0.1
01/06/2010
12.67
 1,938,900 12.38 12.78 12.27 0 0 0
31/05/2010
12.38
 2,056,300 11.92 12.56 11.68 5,800 0 0.3
28/05/2010
11.92
 1,799,500 11.20 11.92 11.60 0 0 0
27/05/2010
11.20
 1,062,800 11.20 11.31 10.86 0 1,300 -0.1
26/05/2010
11.20
 1,200,600 10.70 11.34 10.80 1,600 58,500 -2.4
25/05/2010
10.70
 1,251,600 10.78 11.10 10.38 6,000 2,000 0.2
24/05/2010
10.78
 1,576,500 10.24 10.88 10.32 5,000 26,500 -0.9
21/05/2010
10.24
 2,000,000 11.18 11.18 10.14 2,000 39,000 -1.4
20/05/2010
11.18
 1,682,500 10.80 11.47 10.30 0 0 0
19/05/2010
10.80
 1,704,800 11.44 11.47 10.72 0 0 0
18/05/2010
11.44
 1,890,400 11.87 11.98 11.34 300 165,100 -7.1
17/05/2010
11.87
 1,176,700 12.54 12.54 11.84 0 0 0
14/05/2010
12.54
 858,200 12.59 12.72 12.48 100 0 0.0
13/05/2010
12.59
 1,287,000 12.48 12.94 12.54 0 0 0
12/05/2010
12.48
 1,317,700 13.07 13.18 12.32 1,300 0 0.1
11/05/2010
13.07
 1,371,600 12.96 13.58 13.02 0 20,000 -1.0
10/05/2010
12.96
 1,238,000 13.28 13.60 12.96 26,800 60,000 -1.6
07/05/2010
13.28
 2,625,000 13.60 13.60 13.20 28,100 155,000 -6.4
06/05/2010
13.60
 1,554,900 13.82 13.92 13.60 26,500 78,900 -2.7
05/05/2010
13.82
 1,325,100 14.03 14.03 13.76 26,500 0 0
04/05/2010
14.03
 1,766,700 13.76 14.14 13.87 21,000 0 1.1
29/04/2010
13.76
 1,643,800 13.68 14.00 13.71 26,500 0 1.4
28/04/2010
13.68
 1,732,400 13.87 13.92 13.60 28,100 0 1.4
27/04/2010
13.87
 1,105,900 13.87 14.08 13.82 26,500 0 1.4
26/04/2010
13.87
 1,565,700 14.22 14.80 13.84 2,000 6,000 -0.2
22/04/2010
14.22
 1,818,000 14.30 14.67 14.19 0 0 0
21/04/2010
14.30
 3,494,500 13.39 14.38 13.36 36,700 0 2.0
20/04/2010
13.39
 1,992,000 13.44 13.74 13.31 200 1,400 -0.1
19/04/2010
13.44
 1,531,200 13.84 14.00 13.44 30,900 1,000 1.5
16/04/2010
13.84
 1,743,200 13.68 14.11 13.66 2,000 0 0.1
15/04/2010
13.68
 1,749,000 13.76 14.00 13.39 24,200 150,000 -6.5
14/04/2010
13.76
 2,185,500 13.98 14.03 13.07 100 100,000 -5.2
13/04/2010
13.98
 3,106,200 14.43 14.51 13.82 0 0 0
12/04/2010
14.43
 1,500,300 14.46 14.70 14.30 100 0 0.0
09/04/2010
14.46
 2,899,300 14.35 14.94 14.27 151,200 0 8.3
08/04/2010
14.35
 1,320,500 14.46 14.67 14.32 0 1,000 -0.1
07/04/2010
14.46
 1,301,800 14.35 14.91 14.22 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |