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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
18.71
 7,833,300 18.03 18.71 17.95 106,400 57,610 1.3
21/09/2022
18.03
 9,686,600 17.66 18.71 17.41 64,900 111,083 -1.1
20/09/2022
17.66
 8,412,400 18.10 18.35 17.34 50,900 200 1.2
19/09/2022
18.10
 10,635,400 18.32 18.97 17.99 55,900 105,420 -1.2
16/09/2022
18.32
 15,117,200 17.41 18.50 17.23 402,099 83,600 8.0
15/09/2022
17.41
 5,315,100 17.55 17.95 17.37 10,100 3,700 -2.9
14/09/2022
17.55
 15,915,200 16.68 17.70 16.32 70,700 189,000 -0.0
13/09/2022
16.68
 4,389,800 15.99 16.68 15.99 0 119,002 -0.0
12/09/2022
15.99
 2,312,200 16.18 16.54 15.99 200 27,316 0.3
09/09/2022
16.18
 4,192,600 15.96 16.25 15.05 15,000 0 0.3
08/09/2022
15.96
 4,360,200 16.32 16.61 15.89 16,800 0 0.4
07/09/2022
16.32
 6,859,800 16.76 16.97 16.32 25,800 353,900 -7.4
06/09/2022
16.76
 6,964,600 16.28 17.01 16.39 0 700 -0.0
05/09/2022
16.28
 3,411,600 15.70 16.43 15.74 2,500 21,200 -0.4
31/08/2022
15.70
 2,227,200 15.74 15.92 15.60 100 328,200 -7.1
30/08/2022
15.74
 2,799,900 15.74 16.07 15.74 400 24,700 -0.5
29/08/2022
15.74
 4,358,400 16.18 16.18 15.45 17,400 343,800 -7.1
26/08/2022
16.18
 3,242,600 16.43 16.57 16.18 19,100 80,300 -1.4
25/08/2022
16.43
 2,402,400 16.43 16.57 16.32 34,900 200 0.8
24/08/2022
16.43
 2,680,500 16.39 16.68 16.36 2,800 300 0.1
23/08/2022
16.39
 3,092,800 15.67 16.39 15.38 89,300 0 2.0
22/08/2022
15.67
 4,839,400 16.32 16.32 15.63 4,900 0 0.1
19/08/2022
16.32
 6,029,000 16.79 16.90 16.14 59,800 17,000 1.0
18/08/2022
16.79
 2,963,100 16.97 17.05 16.79 11,400 0 0.3
17/08/2022
16.97
 4,189,900 17.26 17.59 16.94 23,900 75,000 -1.2
16/08/2022
17.26
 5,136,100 16.94 17.41 16.94 32,500 2,100 0.7
15/08/2022
16.94
 5,454,800 16.72 16.97 16.68 26,000 909,500 -20.6
12/08/2022
16.72
 3,323,200 16.68 16.97 16.61 95,100 607,000 -11.8
11/08/2022
16.68
 5,138,400 17.34 17.74 16.61 39,500 99,900 -1.4
10/08/2022
17.34
 4,491,900 17.08 17.70 16.90 1,300 36,600 -0.8
09/08/2022
17.08
 3,137,100 17.19 17.30 17.01 4,800 10,000 -0.1
08/08/2022
17.19
 3,636,400 17.19 17.70 17.12 1,800 2,500 -0.0
05/08/2022
17.19
 3,508,600 16.86 17.19 16.68 153,400 38,700 2.7
04/08/2022
16.86
 3,411,500 16.97 17.30 16.83 51,200 69,300 -0.4
03/08/2022
16.97
 5,162,100 17.05 17.26 16.61 53,900 25,800 0.7
02/08/2022
17.05
 5,153,200 16.90 17.37 16.94 50,500 156,300 -2.5
01/08/2022
16.90
 5,090,900 16.32 17.01 16.54 51,700 41,000 0.2
29/07/2022
16.32
 3,574,900 16.25 16.57 16.10 8,000 43,600 -0.8
28/07/2022
16.25
 4,542,400 16.25 16.79 16.25 54,500 35,900 0.4
27/07/2022
16.25
 4,355,700 15.60 16.25 15.38 47,800 0 1.1
26/07/2022
15.60
 5,236,400 15.12 15.81 15.12 46,600 0 1.0
25/07/2022
15.12
 3,184,400 15.31 15.45 15.09 21,000 105,500 -1.8
22/07/2022
15.31
 4,551,600 15.05 15.78 15.05 14,000 39,700 0.1
21/07/2022
15.05
 2,721,100 15.27 15.38 14.98 15,000 74,000 -1.2
20/07/2022
15.27
 3,076,100 14.94 15.70 15.16 29,900 71,800 -0.9
19/07/2022
14.94
 2,807,000 15.20 15.20 14.62 9,200 190,700 -3.7
18/07/2022
15.20
 7,447,900 14.43 15.41 14.51 52,100 300 1.1
15/07/2022
14.43
 2,958,600 14.29 14.65 14.29 0 92,100 -1.8
14/07/2022
14.29
 2,484,500 14.07 14.29 13.93 4,200 34,900 -0.6
13/07/2022
14.07
 3,625,400 14.25 14.62 14.07 600 66,400 -1.3
12/07/2022
14.25
 2,889,300 13.71 14.33 13.64 24,300 36,500 -0.2
11/07/2022
13.71
 4,133,400 13.35 13.96 13.38 54,000 500 1.0
08/07/2022
13.35
 2,796,400 12.48 13.35 12.62 1,600 170,800 1.0
07/07/2022
12.48
 1,794,600 12.40 12.66 12.22 52,400 29,300 0.4
06/07/2022
12.40
 2,278,500 12.73 12.91 12.40 87,400 27,300 1.0
05/07/2022
12.73
 2,042,800 13.35 13.42 12.73 1,900 124,700 -2.2
04/07/2022
13.35
 1,453,400 13.20 13.53 13.17 500 137,400 -2.5
01/07/2022
13.20
 2,532,100 12.69 13.35 12.40 49,400 50,400 -0.0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
12.69
 2,400,700 13.42 13.93 12.69 9,200 279,100 -4.7
29/06/2022
13.42
 3,378,900 13.32 13.45 13.09 34,400 55,600 -0.4
28/06/2022
13.32
 2,623,700 13.02 13.68 13.12 96,800 103,300 -0.1
27/06/2022
13.02
 2,159,700 12.73 13.06 12.53 150,700 104,300 0.9
24/06/2022
12.73
 2,961,000 12.59 13.12 12.59 78,800 105,600 -0.5
23/06/2022
12.59
 1,496,200 12.43 12.59 12.17 14,000 39,700 -0.5
22/06/2022
12.43
 3,231,500 11.64 12.43 11.67 374,500 96,800 5.2
21/06/2022
11.64
 5,535,100 12.46 12.46 11.61 435,400 0 7.7
20/06/2022
12.46
 2,508,300 13.39 13.72 12.46 125,300 0 2.5
17/06/2022
13.39
 5,691,400 14.38 14.38 13.39 1,781,500 53,400 35.1
16/06/2022
14.38
 2,518,300 14.38 14.87 14.38 159,700 0 3.5
15/06/2022
14.38
 4,774,800 15.43 16.09 14.38 0 207,000 -4.5
14/06/2022
15.43
 2,921,000 15.83 15.93 15.23 329,700 143,400 4.4
13/06/2022
15.83
 4,463,700 17.01 17.01 15.83 277,500 89,100 4.5
10/06/2022
17.01
 3,961,100 17.14 17.54 16.88 2,200 44,700 -1.1
09/06/2022
17.14
 2,285,400 17.01 17.44 17.01 12,600 52,100 -1.0
08/06/2022
17.01
 3,121,200 16.29 17.08 16.49 162,200 200 4.2
07/06/2022
16.29
 3,846,400 16.55 16.55 15.50 79,700 1,000 1.9
06/06/2022
16.55
 3,302,300 17.01 17.34 16.49 174,100 0 4.5
03/06/2022
17.01
 4,253,800 17.54 17.61 16.78 45,300 10,800 0.9
02/06/2022
17.54
 3,174,000 18.07 18.33 17.54 21,800 10,200 0.3
01/06/2022
18.07
 2,662,000 17.97 18.36 17.87 16,700 62,600 -1.3
31/05/2022
17.97
 3,663,800 17.80 18.20 17.64 48,000 48,800 -0.0
30/05/2022
17.80
 2,362,900 17.77 18.20 17.74 84,200 39,700 1.2
27/05/2022
17.77
 2,598,500 17.74 18.07 17.67 63,200 98,000 -0.9
26/05/2022
17.74
 3,317,700 18.10 18.33 17.74 7,700 261,400 -6.8
25/05/2022
18.10
 3,686,700 17.14 18.13 17.24 39,800 28,400 0.3
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
17.14
 2,801,700 17.34 17.47 16.55 89,800 229,300 -3.6
23/05/2022
17.34
 3,355,300 17.28 17.72 16.65 13,000 83,400 -1.9
20/05/2022
17.28
 4,248,800 17.09 17.78 17.03 0 261,900 -7.2
19/05/2022
17.09
 3,935,800 16.59 17.34 16.05 32,600 50,300 -0.5
18/05/2022
16.59
 3,441,400 16.21 17.19 16.46 125,900 94,300 0.8
17/05/2022
16.21
 3,176,700 15.17 16.21 15.29 217,500 0 5.6
16/05/2022
15.17
 2,861,700 15.20 16.05 15.14 369,000 21,700 8.4
13/05/2022
15.20
 6,452,200 16.33 16.52 15.20 251,100 153,000 2.4
12/05/2022
16.33
 3,614,100 17.53 17.97 16.33 3,400 226,100 -6.2
11/05/2022
17.53
 2,262,400 17.31 17.91 17.28 1,600 170,800 -4.7
10/05/2022
17.31
 3,583,800 17.31 17.41 16.14 151,300 30,300 3.3
09/05/2022
17.31
 3,856,300 18.60 18.60 17.31 28,600 33,700 -0.1
06/05/2022
18.60
 3,170,000 19.87 19.87 18.60 26,000 111,600 -2.5
05/05/2022
19.87
 4,738,300 19.77 20.46 19.30 16,800 282,100 -8.4
04/05/2022
19.77
 5,514,100 18.48 19.77 18.73 47,600 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |