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

19.80
-1.45
(-6.82%)
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)
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
18/05/2009
6.91
 2,252,900 7.12 7.56 6.85 5,000 406,800 0
15/05/2009
7.12
 2,541,400 6.70 7.12 7.06 0 164,800 0
14/05/2009
6.70
 5,151,300 6.28 6.70 6.10 0 2,372,700 0
13/05/2009
6.28
 238,000 5.95 6.28 6.28 0 100,000 0
12/05/2009
5.95
 1,369,400 5.57 5.95 5.21 0 450,000 0
11/05/2009
5.57
 817,600 5.51 5.78 5.36 0 0 0
08/05/2009
5.51
 625,600 5.60 5.60 5.24 52,000 0 0
07/05/2009
5.60
 1,018,200 5.12 5.60 5.30 0 400 0
06/05/2009
5.12
 825,700 5.39 5.48 5.06 0 0 0
05/05/2009
5.39
 463,100 5.06 5.39 5.39 0 0 0
04/05/2009
5.06
 80,100 4.82 5.06 5.03 3,000 0 0
29/04/2009
4.82
 355,200 4.70 4.82 4.64 0 0 0
28/04/2009
4.70
 329,100 4.70 4.76 4.67 0 0 0
27/04/2009
4.70
 223,900 4.73 4.85 4.67 100 0 0
24/04/2009
4.73
 296,300 4.76 4.88 4.53 0 0 0
23/04/2009
4.76
 604,600 5.00 5.00 4.76 300 0 0
22/04/2009
5.00
 947,200 4.82 5.09 4.56 0 0 0
21/04/2009
4.82
 94,300 5.18 5.18 4.82 0 0 0
20/04/2009
5.18
 29,700 5.51 5.51 5.18 0 0 0
17/04/2009
5.51
 759,700 5.78 5.93 5.51 100 0 0
16/04/2009
5.78
 714,200 5.66 6.25 5.66 0 0 0
15/04/2009
5.66
 1,238,400 6.19 6.49 5.66 100 0 0
14/04/2009
6.19
 1,444,800 5.81 6.19 5.81 30,000 1,000 0
13/04/2009
5.81
 810,000 5.48 5.81 5.51 0 0 0
10/04/2009
5.48
 996,600 5.09 5.48 5.21 0 0 0
09/04/2009
5.09
 437,100 5.06 5.33 5.06 0 0 0
08/04/2009
5.06
 783,600 5.42 5.51 5.00 0 50,000 0
07/04/2009
5.42
 866,400 5.12 5.42 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |