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

23.15
-0.35
(-1.49%)
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)
06/10/2009
16.12
 1,577,100 16.03 16.51 16.00 400 1,000 0
05/10/2009
16.03
 2,358,200 16.21 16.66 15.76 100 1,000 0
02/10/2009
16.21
 3,835,500 16.72 16.81 15.73 100 232,000 0
01/10/2009
16.72
 3,300,800 17.68 18.01 16.69 31,900 100,000 0
30/09/2009
17.68
 3,115,300 18.40 18.55 17.26 31,900 50,000 0
29/09/2009
18.40
 3,046,500 18.22 18.91 18.16 300 2,400 0
28/09/2009
18.22
 3,745,700 18.85 18.91 18.01 100 142,000 0
25/09/2009
18.85
 3,536,200 18.25 19.06 17.71 39,500 185,000 0
24/09/2009
18.25
 5,442,400 17.38 18.82 16.81 145,700 133,300 0
23/09/2009
17.38
 6,116,700 16.63 17.77 16.63 257,500 85,200 0
22/09/2009
16.63
 780,300 15.55 16.63 16.60 3,000 25,000 0
21/09/2009
15.55
 568,500 14.74 15.55 15.55 0 17,600 0
18/09/2009
14.74
 2,686,300 14.08 14.74 14.11 0 6,500 0
17/09/2009
14.08
 7,770,100 13.00 14.08 12.46 12,100 111,500 0
16/09/2009
13.00
 2,379,400 13.51 13.81 12.91 87,500 51,500 0
15/09/2009
13.51
 3,227,800 12.88 13.66 13.06 37,700 60,000 0
14/09/2009
12.88
 4,883,800 12.10 12.88 12.01 101,500 80,100 0
11/09/2009
12.10
 2,251,000 11.83 12.25 11.77 106,000 0 0
10/09/2009
11.83
 1,513,900 11.86 12.01 11.68 28,100 0 0
09/09/2009
11.86
 1,615,000 11.98 12.22 11.77 50,000 1,000 0
08/09/2009
11.98
 1,943,700 11.74 12.22 11.71 2,000 2,000 0
07/09/2009
11.74
 2,407,000 11.86 11.86 11.26 0 110,500 0
04/09/2009
11.86
 4,150,800 12.34 12.46 11.41 80,000 21,500 0
03/09/2009
12.34
 4,155,200 12.31 12.94 11.56 50,000 40,500 0
01/09/2009
12.31
 5,151,200 11.53 12.31 11.80 161,700 59,500 0
31/08/2009
11.53
 506,500 11.02 11.53 11.53 0 109,200 0
28/08/2009
11.02
 3,789,800 10.36 11.02 10.57 10,100 86,900 0
27/08/2009
10.36
 2,339,700 10.06 10.51 9.91 43,000 3,000 0
26/08/2009
10.06
 1,613,400 10.00 10.33 9.70 500 50,800 0
25/08/2009
10.00
 1,995,900 10.33 10.36 9.88 41,500 14,100 0
24/08/2009
10.33
 2,872,800 10.30 10.96 10.09 66,500 1,500 0
21/08/2009
10.30
 4,899,700 9.85 10.33 9.31 268,500 30,000 0
20/08/2009
9.85
 2,384,600 9.19 9.85 9.16 350,000 0 0
19/08/2009
9.19
 1,320,400 9.01 9.34 9.10 2,800 50,500 0
18/08/2009
9.01
 2,021,400 8.80 9.16 8.50 0 120,000 0
17/08/2009
8.80
 1,424,800 8.83 8.86 8.53 0 91,300 0
14/08/2009
8.83
 1,319,900 8.98 9.01 8.71 5,400 800 0
13/08/2009
8.98
 2,028,200 8.98 9.52 8.92 4,000 80,000 0
12/08/2009
8.98
 1,496,800 9.13 9.16 8.86 73,000 22,000 0
11/08/2009
9.13
 1,714,400 9.07 9.16 8.86 75,500 116,000 0
10/08/2009
9.07
 2,234,700 8.71 9.28 8.65 0 161,800 0
07/08/2009
8.71
 4,056,000 9.28 9.28 8.65 0 18,200 0
06/08/2009
9.28
 1,858,400 8.95 9.28 9.01 0 0 0
05/08/2009
8.95
 839,400 8.50 8.95 8.38 0 0 0
04/08/2009
8.50
 3,301,600 8.50 8.71 8.11 2,000 0 0
03/08/2009
8.50
 2,652,400 9.28 9.28 8.50 1,000 4,000 0
31/07/2009
9.28
 4,446,700 9.43 9.61 8.83 1,800 0 0
30/07/2009
9.43
 2,715,200 9.94 9.94 9.34 150,000 0 0
29/07/2009
9.94
 2,348,400 9.91 10.51 9.61 0 0 0
28/07/2009
9.91
 3,299,500 9.88 10.51 9.85 500 500 0
27/07/2009
9.88
 2,570,100 9.25 9.88 9.46 20,000 200 0
24/07/2009
9.25
 566,500 8.86 9.25 9.25 0 276,500 0
23/07/2009
8.86
 2,563,400 8.20 8.86 7.99 0 252,000 0
22/07/2009
8.20
 1,051,000 8.35 8.56 8.17 0 500 0
21/07/2009
8.35
 799,900 8.23 8.68 8.26 0 108,500 0
20/07/2009
8.23
 1,460,300 8.89 8.89 8.20 0 0 0
17/07/2009
8.89
 3,322,300 8.38 8.89 8.32 0 502,000 0
16/07/2009
8.38
 1,750,200 7.90 8.38 8.14 500 435,000 0
15/07/2009
7.90
 897,800 7.63 7.96 7.72 5,000 205,000 0
14/07/2009
7.63
 882,900 7.78 8.11 7.51 100 113,500 0
13/07/2009
7.78
 622,300 8.14 8.23 7.72 300 46,800 0
10/07/2009
8.14
 930,200 8.44 8.56 8.08 15,100 71,000 0
09/07/2009
8.44
 992,800 8.44 8.65 8.41 23,000 153,000 0
08/07/2009
8.44
 1,295,300 8.47 8.71 8.11 22,800 240,000 0
07/07/2009
8.47
 1,343,800 8.41 8.92 8.26 0 405,000 0
06/07/2009
8.41
 1,476,700 7.93 8.41 8.05 900 760,000 0
03/07/2009
7.93
 977,200 8.05 8.05 7.57 0 109,000 0
02/07/2009
8.05
 1,773,300 8.11 8.41 7.66 0 100,000 0
01/07/2009
8.11
 1,051,600 8.41 8.44 8.11 0 2,000 0
30/06/2009
8.41
 1,204,200 8.71 9.37 8.26 0 193,400 0
29/06/2009
8.71
 1,102,600 8.71 8.95 8.44 0 443,600 0
26/06/2009
8.71
 2,377,300 8.44 8.98 8.35 3,500 494,700 0
25/06/2009
8.44
 2,417,400 9.16 9.31 8.44 0 8,000 0
24/06/2009
9.16
 3,785,300 9.28 9.61 8.65 13,500 59,800 0
23/06/2009
9.28
 175,100 9.94 9.94 9.28 5,300 0 0
22/06/2009
9.94
 868,600 10.48 10.51 9.94 0 16,000 0
19/06/2009
10.48
 1,502,500 10.87 11.50 10.36 0 0 0
18/06/2009
10.87
 1,797,000 10.60 11.14 10.51 6,500 0 0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009
10.60
 3,547,300 10.84 11.08 10.09 4,500 200,000 0
16/06/2009
10.84
 597,200 11.61 11.61 10.84 300 0 0
15/06/2009
11.61
 3,209,800 11.58 12.45 11.58 500 77,000 0
12/06/2009
11.58
 3,031,200 12.54 13.28 11.55 18,000 0 0
11/06/2009
12.54
 1,954,200 11.64 12.54 11.61 0 1,000 0
10/06/2009
11.64
 3,656,500 12.33 12.48 11.49 32,000 100,200 0
09/06/2009
12.33
 3,386,100 11.61 12.42 11.67 0 1,094,500 0
08/06/2009
11.61
 149,400 10.87 11.61 11.61 0 266,100 0
05/06/2009
10.87
 211,200 10.27 10.87 10.87 10,000 101,000 0
04/06/2009
10.27
 1,085,400 9.68 10.27 9.62 2,000 140,100 0
03/06/2009
9.68
 3,783,000 9.05 9.68 9.38 2,100 960,000 0
02/06/2009
9.05
 826,100 8.52 9.05 9.05 0 451,500 0
01/06/2009
8.52
 2,130,200 8.16 8.52 8.10 100 940,000 0
29/05/2009
8.16
 1,958,200 8.19 8.49 7.68 2,000 15,700 0
28/05/2009
8.19
 1,697,400 8.60 8.60 8.19 0 0 0
27/05/2009
8.60
 2,332,700 8.84 9.32 8.37 8,000 105,000 0
26/05/2009
8.84
 2,427,800 8.31 8.84 8.49 71,000 125,000 0
25/05/2009
8.31
 768,800 7.95 8.31 7.77 0 18,000 0
22/05/2009
7.95
 2,449,200 7.56 7.95 7.29 3,000 1,500 0
21/05/2009
7.56
 713,300 7.29 7.56 7.09 0 0 0
20/05/2009
7.29
 2,917,800 7.00 7.41 6.58 1,400 379,900 0
19/05/2009
7.00
 2,463,800 6.91 7.59 6.73 1,000 290,500 0

Chính sách bảo mật | Điều khoản sử dụng |