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

14.40
0
(0%)
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
(2026-08-19) 		-1.10 -7.10% 58,370,800 -267,240 0
14.35
21.45
14.40
2 tháng
(2026-07-20) 		-1.25 -7.99% 120,872,300 -267,240 0
14.35
21.45
14.40
3 tháng
(2026-06-22) 		-3.24 -18.35% 200,812,600 -267,240 0
14.35
21.45
14.40
6 tháng
(2026-03-23) 		-4.04 -21.90% 684,697,400 -267,240 0
12.79
21.45
14.40
12 tháng
(2025-09-23) 		-9.19 -38.96% 1,766,866,600 -267,240 0
12.79
25.10
14.40
24 tháng
(2024-09-30) 		-0.49 -3.28% 4,144,787,200 -267,240 0
11.43
25.41
14.40
36 tháng
(2023-10-04) 		-2.76 -16.07% 5,663,113,700 -267,240 0
10.21
25.41
14.40
60 tháng
(2021-10-14) 		-8.18 -36.23% 9,357,222,500 10,808,880 385.4
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
14.40
 2,054,800 14.55 14.55 14.40 195,561 383,700 0
17/09/2026
14.40
 2,018,100 14.20 14.65 14.20 128,500 395,740 0
16/09/2026
14.35
 1,269,800 14.55 14.65 14.35 0 0 0
15/09/2026
14.50
 1,675,600 14.50 14.75 14.15 0 0 0
14/09/2026
14.40
 3,706,000 15.05 15.10 14.15 0 0 0
11/09/2026
15.05
 3,607,500 15.40 15.45 15.05 0 0 0
10/09/2026
15.45
 1,598,300 15.55 15.60 15.45 0 0 0
09/09/2026
15.50
 2,801,300 15.50 15.70 15.50 0 0 0
08/09/2026
15.55
 1,286,100 15.65 15.75 15.55 0 0 0
07/09/2026
15.65
 1,656,900 15.80 15.85 15.60 0 0 0
04/09/2026
15.75
 1,458,100 15.80 15.95 15.75 0 0 0
03/09/2026
15.80
 2,041,000 15.90 16.10 15.75 0 0 0
02/09/2026
18.20
 3,708,100 18.40 18.50 18.10 0 0 0
01/09/2026
21.45
 9,229,200 22.55 22.55 21.35 0 0 0
31/08/2026
14.40
 3,706,000 15.05 15.10 14.15 0 0 0
28/08/2026
16
 1,662,500 15.95 16.05 15.95 0 0 0
27/08/2026
15.95
 2,051,600 16.15 16.25 15.95 0 0 0
26/08/2026
16.15
 1,901,900 16.20 16.20 16 0 0 0
25/08/2026
16.15
 5,680,700 16.15 16.60 16.10 0 0 0
24/08/2026
16.15
 2,203,400 16.15 16.25 15.90 0 0 0
21/08/2026
15.90
 1,839,800 15.45 15.95 15.45 0 0 0
20/08/2026
15.50
 991,400 15.60 15.70 15.40 0 0 0
19/08/2026
15.50
 2,277,500 15.90 15.90 15.50 0 0 0
18/08/2026
15.80
 1,008,600 16 16.05 15.80 0 0 0
17/08/2026
15.80
 1,630,100 15.85 16 15.40 0 0 0
14/08/2026
15.80
 2,115,400 15.80 15.90 15.70 0 0 0
13/08/2026
15.80
 2,350,400 16.30 16.30 15.80 0 0 0
12/08/2026
16.15
 3,115,800 16.10 16.60 16.05 0 0 0
11/08/2026
16
 2,200,900 16.10 16.20 15.95 0 0 0
10/08/2026
15.95
 1,496,100 15.75 15.95 15.75 0 0 0
07/08/2026
15.65
 1,753,700 15.65 15.95 15.60 0 0 0
06/08/2026
15.65
 1,904,400 15.85 15.90 15.65 0 0 0
05/08/2026
15.80
 2,484,300 16.10 16.10 15.80 0 0 0
04/08/2026
15.90
 3,284,200 15.90 16.20 15.90 0 0 0
03/08/2026
15.75
 3,881,300 15.50 16.15 15.40 0 0 0
31/07/2026
15.50
 2,114,400 15.80 15.80 15.50 0 0 0
30/07/2026
15.65
 2,925,400 15 15.80 15 0 0 0
29/07/2026
15.10
 4,808,400 15.50 15.50 14.75 0 0 0
28/07/2026
15.35
 2,423,600 14.80 15.60 14.70 0 0 0
27/07/2026
15.30
 1,804,900 15.55 15.80 15.30 0 0 0
24/07/2026
15.55
 1,855,300 15.55 16.10 15.55 0 0 0
23/07/2026
15.80
 2,543,300 15.50 15.95 15.30 0 0 0
22/07/2026
15.50
 3,884,900 15.50 15.90 15.35 0 0 0
21/07/2026
15.50
 2,958,800 15.70 15.85 15.45 0 0 0
20/07/2026
15.65
 9,957,300 16.55 16.55 15.65 0 0 0
17/07/2026
16.80
 3,795,500 17.35 17.35 16.80 0 0 0
16/07/2026
17.35
 4,123,600 17.60 17.80 16.85 0 0 0
15/07/2026
17.75
 3,846,000 17.80 18.25 17.60 0 0 0
14/07/2026: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2026
17.60
 1,961,000 17.75 17.95 17.50 0 0 0
13/07/2026
17.59
 5,669,600 18.04 18.13 17.59 0 0 0
10/07/2026
18.04
 3,846,400 18.48 18.53 18.04 0 0 0
09/07/2026
18.44
 5,104,100 18.21 18.84 18.08 0 0 0
08/07/2026
18.35
 3,002,500 18.21 18.48 18.08 0 0 0
07/07/2026
18.17
 1,939,700 17.95 18.26 17.90 0 0 0
06/07/2026
17.90
 4,466,400 18.39 18.48 17.81 0 0 0
03/07/2026
18.39
 4,447,800 18.75 18.79 18.30 0 0 0
02/07/2026
18.79
 7,122,300 18.84 19.33 18.79 0 0 0
01/07/2026
18.61
 4,837,600 18.48 18.93 18.39 0 0 0
30/06/2026
18.48
 3,764,700 18.61 18.84 18.39 0 0 0
29/06/2026
18.61
 11,361,900 17.59 18.61 17.59 0 0 0
26/06/2026
17.41
 2,405,200 17.37 17.50 17.37 0 0 0
25/06/2026
17.41
 1,526,100 17.50 17.55 17.37 0 0 0
24/06/2026
17.46
 2,602,300 17.50 17.59 17.33 0 0 0
23/06/2026
17.59
 2,458,600 17.68 17.73 17.59 0 0 0
22/06/2026
17.64
 1,659,000 17.64 17.73 17.50 0 0 0
19/06/2026
17.59
 1,400,700 17.59 17.86 17.59 0 0 0
18/06/2026
17.68
 1,719,600 17.77 17.90 17.64 0 0 0
17/06/2026
17.90
 2,477,900 17.86 18.17 17.86 0 0 0
16/06/2026
17.86
 2,724,400 17.68 17.90 17.68 0 0 0
15/06/2026
17.55
 2,114,500 17.59 17.68 17.41 0 0 0
12/06/2026
17.41
 1,975,000 17.55 17.64 17.24 0 0 0
11/06/2026
17.41
 1,538,900 17.50 17.73 17.41 0 0 0
10/06/2026
17.73
 4,630,900 17.24 17.95 17.24 0 0 0
09/06/2026
17.19
 1,894,800 17.06 17.28 16.97 0 0 0
08/06/2026
17.06
 4,666,500 16.88 17.28 16.88 0 0 0
05/06/2026
17.33
 3,063,700 17.59 17.59 17.33 0 0 0
04/06/2026
17.50
 1,813,900 17.55 17.59 17.46 0 0 0
03/06/2026
17.55
 2,799,100 17.55 17.64 17.33 0 0 0
02/06/2026
17.55
 5,081,600 17.95 18.04 17.33 0 0 0
01/06/2026
17.95
 1,677,600 17.90 18.08 17.86 0 0 0
29/05/2026
17.81
 4,027,800 18.35 18.35 17.81 0 0 0
28/05/2026
18.30
 2,755,400 18.48 18.61 18.30 0 0 0
27/05/2026
18.48
 2,787,400 18.48 18.70 18.44 0 0 0
26/05/2026
18.44
 2,666,800 18.35 18.66 18.35 0 0 0
25/05/2026
18.57
 2,241,500 18.75 18.79 18.48 0 0 0
22/05/2026
18.66
 3,189,400 18.48 18.70 18.21 0 0 0
21/05/2026
18.48
 2,841,300 18.70 18.75 18.26 0 0 0
20/05/2026
18.57
 8,510,900 18.75 18.93 17.77 0 0 0
19/05/2026
18.75
 3,806,800 18.93 19.10 18.70 0 0 0
18/05/2026
18.84
 10,032,200 19.15 19.19 18.66 0 0 0
15/05/2026
19.19
 5,397,200 19.37 19.50 19.15 0 0 0
14/05/2026
19.33
 3,702,900 19.33 19.46 19.33 0 0 0
13/05/2026
19.33
 5,848,700 19.68 19.68 19.19 0 0 0
12/05/2026
19.55
 3,404,200 19.46 19.59 19.41 0 0 0
11/05/2026
19.37
 10,144,600 19.68 19.73 19.33 0 0 0
08/05/2026
19.59
 14,313,200 19.81 19.99 19.33 0 0 0
07/05/2026
19.86
 21,942,200 20.88 21.06 19.86 0 0 0
06/05/2026
20.61
 9,470,100 20.35 20.66 20.17 0 0 0
05/05/2026
20.30
 11,590,200 20.35 20.84 20.04 0 0 0
04/05/2026
20.26
 13,003,100 19.86 20.66 19.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |