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

19.70
0.10
(0.51%)
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
(2026-05-13) 		-2.15 -9.89% 84,975,300 -746,843 0
19.20
21.75
19.60
2 tháng
(2026-04-13) 		-3.10 -13.66% 279,338,600 -6,227,418 0
19.20
23.20
19.60
3 tháng
(2026-03-16) 		-4 -16.95% 545,551,900 -7,886,152 41.7
19.20
23.60
19.60
6 tháng
(2025-12-15) 		-3.30 -14.41% 1,018,839,100 -14,996,252 -96.0
18.20
24
19.60
12 tháng
(2025-06-17) 		-1 -4.85% 2,542,244,000 -30,460,300 -418.2
18.20
28.60
19.60
24 tháng
(2024-06-24) 		2.62 15.43% 4,059,763,400 -52,198,279 -715.1
14.66
28.60
19.60
36 tháng
(2023-06-28) 		2.52 14.79% 6,238,891,500 -51,342,462 -681.2
14.66
28.60
19.60
60 tháng
(2021-07-08) 		-8.32 -29.79% 8,963,616,900 -24,200,064 27.4
8.56
35.32
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2009
4.59
 262,700 4.64 4.73 4.59 0 10,000 0
19/03/2009
4.64
 554,600 4.85 5.18 4.62 50,000 30,000 0
18/03/2009
4.85
 795,000 4.56 4.85 4.62 0 90,000 0
17/03/2009
4.56
 456,900 4.47 4.62 4.47 0 48,000 0
16/03/2009
4.47
 166,000 4.44 4.53 4.41 0 20,600 0
13/03/2009
4.44
 183,800 4.38 4.53 4.41 57,000 0 0
12/03/2009
4.38
 242,200 4.53 4.59 4.32 100 16,700 0
11/03/2009
4.53
 394,700 4.41 4.70 4.47 0 50,000 0
10/03/2009
4.41
 250,800 4.38 4.47 4.35 0 30,000 0
09/03/2009
4.38
 160,300 4.38 4.41 4.35 200 39,600 0
06/03/2009
4.38
 310,600 4.44 4.44 4.29 0 30,000 0
05/03/2009
4.44
 373,200 4.29 4.53 4.23 0 50,000 0
04/03/2009
4.29
 341,300 4.35 4.35 4.20 0 0 0
03/03/2009
4.35
 703,500 4.44 4.44 4.23 354,400 22,800 0
02/03/2009
4.44
 701,700 4.38 4.56 4.23 169,700 20,000 0
27/02/2009
4.38
 644,700 4.11 4.38 4.26 260,900 120,000 0
26/02/2009
4.11
 1,211,100 3.84 4.11 3.87 255,300 200,000 0
25/02/2009
3.84
 85,400 3.69 3.84 3.78 10,000 0 0
24/02/2009
3.69
 401,300 3.75 3.78 3.54 10,000 0 0
23/02/2009
3.75
 159,600 3.87 3.93 3.66 10,000 0 0
20/02/2009
3.87
 276,500 3.93 3.96 3.84 30,000 0 0
19/02/2009
3.93
 180,600 3.87 4.02 3.87 10,000 0 0
18/02/2009
3.87
 196,300 4.05 4.05 3.81 30,100 0 0
17/02/2009
4.05
 179,900 4.08 4.11 3.99 0 0 0
16/02/2009
4.08
 77,600 4.11 4.14 4.02 0 0 0
13/02/2009
4.11
 181,400 4.11 4.17 4.02 10,000 0 0
12/02/2009
4.11
 169,600 4.20 4.23 4.11 10,000 0 0
11/02/2009
4.20
 151,900 4.26 4.26 4.17 0 0 0
10/02/2009
4.26
 100,600 4.44 4.44 4.26 0 0 0
09/02/2009
4.44
 56,800 4.32 4.47 4.32 0 0 0
06/02/2009
4.32
 101,000 4.23 4.41 4.17 0 0 0
05/02/2009
4.23
 175,900 4.38 4.44 4.20 15,000 12,100 0
04/02/2009
4.38
 261,900 4.35 4.47 4.32 123,600 24,600 0
03/02/2009
4.35
 206,900 4.47 4.47 4.29 43,700 0 0
02/02/2009
4.47
 131,000 4.62 4.64 4.41 38,300 0 0
23/01/2009
4.62
 104,900 4.62 4.62 4.53 25,000 50,000 0
22/01/2009
4.62
 98,800 4.56 4.62 4.56 10,000 30,000 0
21/01/2009
4.56
 87,600 4.56 4.59 4.50 53,500 0 0
20/01/2009
4.56
 86,700 4.64 4.64 4.56 21,000 0 0
19/01/2009
4.64
 123,100 4.64 4.70 4.62 27,000 0 0
16/01/2009
4.64
 182,100 4.64 4.70 4.62 25,000 0 0
15/01/2009
4.64
 198,900 4.76 4.76 4.64 15,000 30,000 0
14/01/2009
4.76
 175,900 4.73 4.79 4.70 15,400 50,000 0
13/01/2009
4.73
 163,600 4.82 4.85 4.73 15,000 0 0
12/01/2009
4.82
 599,900 4.70 4.94 4.73 18,100 0 0
09/01/2009
4.70
 341,700 4.62 4.70 4.62 45,000 100,000 0
08/01/2009
4.62
 265,800 4.70 4.70 4.59 40,000 110,000 0
07/01/2009
4.70
 448,800 4.64 4.79 4.64 15,000 150,000 0
06/01/2009
4.64
 250,100 4.62 4.64 4.59 25,000 50,000 0
05/01/2009
4.62
 215,600 4.62 4.64 4.59 20,000 0 0
02/01/2009
4.62
 301,300 4.67 4.70 4.56 15,000 26,800 0
31/12/2008
4.67
 219,500 4.70 4.76 4.64 15,000 0 0
30/12/2008
4.70
 331,100 4.70 4.76 4.67 25,000 76,500 0
29/12/2008
4.70
 249,200 4.67 4.73 4.62 5,200 0 0
26/12/2008
4.67
 245,800 4.67 4.70 4.47 18,100 0 0
25/12/2008
4.67
 232,600 4.64 4.73 4.56 30,000 0 0
24/12/2008
4.64
 375,900 4.56 4.70 4.32 70,000 50,000 0
23/12/2008
4.56
 407,400 4.67 4.67 4.47 99,900 100,000 0
22/12/2008
4.67
 880,500 4.59 4.76 4.29 39,000 0 0
19/12/2008
4.59
 327,700 5.00 5.00 4.59 0 8,000 0
18/12/2008
5.00
 715,400 4.76 5.06 4.70 57,400 0 0
17/12/2008
4.76
 571,100 4.56 4.82 4.56 0 0 0
16/12/2008
4.56
 520,800 4.82 5.15 4.50 26,000 0 0
15/12/2008
4.82
 924,000 4.56 4.82 4.67 0 50,000 0
12/12/2008
4.56
 489,700 4.44 4.56 4.41 10,000 200 0
11/12/2008
4.44
 366,500 4.20 4.44 4.02 30,000 0 0
10/12/2008
4.20
 241,500 4.35 4.35 4.11 77,200 0 0
09/12/2008
4.35
 302,500 4.23 4.44 4.11 8,000 300 0
08/12/2008
4.23
 596,000 4.47 4.47 4.20 50,700 0 0
05/12/2008
4.47
 388,700 4.82 4.82 4.47 10,000 0 0
04/12/2008
4.82
 642,500 4.91 5.18 4.62 20,000 13,800 0
03/12/2008
4.91
 1,303,800 4.67 4.91 4.64 13,700 86,000 0
02/12/2008
4.67
 424,800 4.41 4.67 4.35 20,000 0 0
01/12/2008
4.41
 715,100 4.17 4.41 4.17 82,700 0 0
28/11/2008
4.17
 631,500 3.90 4.17 3.90 132,900 179,300 0
27/11/2008
3.90
 529,100 3.99 4.11 3.81 20,300 170,000 0
26/11/2008
3.99
 702,300 4.29 4.29 3.99 150,000 200,000 0
25/11/2008
4.29
 477,700 4.35 4.62 4.20 60,500 180,000 0
24/11/2008
4.35
 468,200 4.38 4.59 4.35 31,000 182,600 0
21/11/2008
4.38
 477,700 4.70 4.70 4.38 69,500 220,000 0
20/11/2008
4.70
 379,800 4.97 4.97 4.67 74,300 175,000 0
19/11/2008
4.97
 387,600 5.12 5.15 4.91 50,000 205,000 0
18/11/2008: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 100/30.346 Giá: 20 (Volume + 30.35%, Ratio=0.30)
18/11/2008
5.12
 305,400 5.31 5.31 5.06 20,000 215,000 0
17/11/2008
5.32
 263,300 5.43 5.43 5.29 14,500 66,400 0
14/11/2008
5.43
 392,500 5.26 5.49 5.29 1,000 150,500 0
13/11/2008
5.26
 319,500 5.26 5.29 5.02 10,800 187,700 0
12/11/2008
5.26
 509,100 5.40 5.40 5.08 0 165,000 0
11/11/2008
5.40
 537,100 5.76 5.79 5.40 62,400 171,600 0
10/11/2008
5.76
 256,100 5.70 5.99 5.67 21,700 100,000 0
07/11/2008
5.70
 494,100 6.05 6.05 5.70 30,000 155,000 0
06/11/2008
6.05
 755,600 6.34 6.46 5.90 61,000 223,200 0
05/11/2008
6.34
 983,500 6.02 6.34 6.23 0 640,000 0
04/11/2008
6.02
 589,900 5.81 6.02 5.58 0 220,000 0
03/11/2008
5.81
 314,900 5.90 6.02 5.49 0 110,000 0
31/10/2008
5.90
 227,800 5.87 6.08 5.76 0 0 0
30/10/2008
5.87
 236,000 5.61 5.93 5.37 0 40,000 0
29/10/2008
5.61
 306,900 5.58 5.61 5.34 30,600 35,000 0
28/10/2008
5.58
 387,300 5.52 5.73 5.14 0 0 0
27/10/2008
5.52
 150,900 5.87 5.87 5.52 0 0 0
24/10/2008
5.87
 327,600 6.20 6.23 5.81 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |