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

15.30
0.10
(0.66%)
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
(2026-09-04) 		-2.45 -15.56% 37,649,600 82,190 0
13.30
15.75
15.20
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.20
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.20
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.20
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.20
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.20
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.20
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
15.12
 4,253,800 15.59 15.64 14.91 0 0 0
02/06/2022
15.59
 3,174,000 16.08 16.29 15.59 0 0 0
01/06/2022
16.05
 2,662,000 15.94 16.32 15.88 0 0 0
31/05/2022
15.97
 3,663,800 15.79 16.17 15.67 0 0 0
30/05/2022
15.82
 2,362,900 15.94 16.17 15.76 0 0 0
27/05/2022
15.79
 2,598,500 15.79 16.05 15.70 0 0 0
26/05/2022
15.76
 3,317,700 16.11 16.29 15.76 0 0 0
25/05/2022
16.08
 3,686,700 15.35 16.11 15.32 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
15.23
 2,801,700 15.53 15.53 14.71 0 0 0
23/05/2022
15.41
 3,355,300 15.69 15.75 14.79 0 0 0
20/05/2022
15.35
 4,248,800 15.47 15.80 15.13 0 0 0
19/05/2022
15.19
 3,935,800 14.26 15.41 14.26 0 0 0
18/05/2022
14.74
 3,441,400 14.74 15.27 14.62 0 0 0
17/05/2022
14.40
 3,176,700 13.73 14.40 13.59 0 0 0
16/05/2022
13.48
 2,861,700 14.01 14.26 13.45 0 0 0
13/05/2022
13.50
 6,452,200 14.46 14.68 13.50 0 0 0
12/05/2022
14.51
 3,614,100 15.52 15.97 14.51 0 0 0
11/05/2022
15.58
 2,262,400 15.58 15.91 15.35 0 0 0
10/05/2022
15.38
 3,583,800 14.46 15.47 14.34 0 0 0
09/05/2022
15.38
 3,856,300 15.80 16.22 15.38 0 0 0
06/05/2022
16.53
 3,170,000 17.09 17.57 16.53 0 0 0
05/05/2022
17.65
 4,738,300 18.18 18.18 17.15 0 0 0
04/05/2022
17.57
 5,514,100 16.81 17.57 16.64 0 0 0
29/04/2022
16.42
 3,295,700 16.14 16.59 16.03 0 0 0
28/04/2022
16.25
 2,790,200 16.56 16.95 16.25 0 0 0
27/04/2022
16.53
 2,538,200 16.36 16.75 15.97 0 0 0
26/04/2022
16.42
 5,050,700 15.21 16.45 15.19 0 0 0
25/04/2022
16.14
 5,208,700 17.09 17.48 16.14 0 0 0
22/04/2022
17.34
 3,436,600 17.99 18.44 16.70 0 0 0
21/04/2022
17.93
 7,148,300 16.53 18.46 16.36 0 0 0
20/04/2022
17.31
 6,905,000 17.93 18.46 17.31 0 0 0
19/04/2022
18.60
 6,005,500 19.98 20.23 18.60 0 0 0
18/04/2022
19.98
 8,395,100 21.29 21.29 19.98 0 0 0
15/04/2022
21.46
 5,857,300 22.86 22.89 21.46 0 0 0
14/04/2022
22.86
 2,534,200 23.53 23.70 22.86 0 0 0
13/04/2022
23.51
 3,279,400 23.09 23.51 22.41 0 0 0
12/04/2022
22.97
 4,073,400 23.93 24.21 22.97 0 0 0
08/04/2022
23.90
 3,606,900 24.43 24.46 23.87 0 0 0
07/04/2022
24.43
 3,115,600 25.02 25.13 24.37 0 0 0
06/04/2022
24.99
 5,862,100 24.80 25.50 24.80 0 0 0
05/04/2022
24.99
 6,322,500 24.60 25.38 24.60 0 0 0
04/04/2022
24.51
 3,253,100 24.57 24.94 24.37 0 0 0
01/04/2022
24.23
 2,594,700 23.98 24.43 23.76 0 0 0
31/03/2022
24.09
 2,052,700 24.26 24.49 24.09 0 0 0
30/03/2022
24.12
 4,748,000 24.12 24.71 24.07 0 0 0
29/03/2022
24.43
 2,991,400 24.54 24.74 24.37 0 0 0
28/03/2022
24.32
 5,591,200 24.77 25.02 24.09 0 0 0
25/03/2022
25.10
 4,316,400 25.08 25.61 24.96 0 0 0
24/03/2022
25.02
 3,866,500 24.88 25.44 24.85 0 0 0
23/03/2022
25.02
 3,804,500 25.50 25.72 25.02 0 0 0
22/03/2022
25.33
 10,919,800 24.99 25.89 24.88 0 0 0
21/03/2022
24.77
 4,651,000 24.65 24.96 24.60 0 0 0
18/03/2022
24.65
 5,105,900 24.65 24.99 24.43 0 0 0
17/03/2022
24.68
 3,884,300 24.43 24.99 24.43 0 0 0
16/03/2022
24.43
 2,369,600 24.65 24.65 24.43 0 0 0
15/03/2022
24.35
 4,969,800 24.09 24.80 23.70 0 0 0
14/03/2022
23.65
 3,500,800 24.26 24.26 23.53 0 0 0
11/03/2022
24.15
 4,118,400 24.04 24.80 24.04 0 0 0
10/03/2022
24.23
 2,439,200 24.65 24.65 24.21 0 0 0
09/03/2022
24.18
 4,168,800 24.51 24.71 23.98 0 0 0
08/03/2022
24.49
 4,845,000 24.88 25.16 24.43 0 0 0
07/03/2022
25.27
 7,150,200 24.65 25.50 24.65 0 0 0
04/03/2022
24.65
 4,716,700 24.65 24.88 24.51 0 0 0
03/03/2022
24.43
 4,607,500 24.32 24.49 23.93 0 0 0
02/03/2022
24.23
 4,154,400 24.82 24.82 24.21 0 0 0
01/03/2022
24.88
 5,198,100 24.43 25.10 24.29 0 0 0
28/02/2022
24.21
 3,965,400 24.09 24.71 23.93 0 0 0
25/02/2022
23.98
 4,199,800 24.21 24.37 23.93 0 0 0
24/02/2022
23.93
 9,325,400 24.71 24.77 23.25 0 0 0
23/02/2022
24.85
 3,645,500 24.94 25.16 24.77 0 0 0
22/02/2022
24.82
 6,498,500 25.19 25.44 24.57 0 0 0
21/02/2022
25.58
 4,598,500 25.22 25.92 25.10 0 0 0
18/02/2022
25.22
 3,896,500 24.74 25.38 24.74 0 0 0
17/02/2022
25.05
 2,899,000 25.38 25.38 24.94 0 0 0
16/02/2022
25.22
 6,228,500 24.54 25.50 24.54 0 0 0
15/02/2022
24.35
 3,131,700 24.09 24.43 23.93 0 0 0
14/02/2022
23.93
 4,741,900 23.84 24.35 23.59 0 0 0
11/02/2022
24.40
 2,331,200 24.23 24.82 24.23 0 0 0
10/02/2022
24.46
 3,159,300 24.65 24.94 24.32 0 0 0
09/02/2022
24.49
 6,080,900 23.59 24.88 23.37 0 0 0
08/02/2022
23.59
 3,847,300 24.04 24.07 23.48 0 0 0
07/02/2022
24.04
 2,314,700 23.98 24.32 23.70 0 0 0
28/01/2022
23.42
 3,775,900 23.42 23.79 22.69 0 0 0
27/01/2022
23.25
 9,810,000 24.04 24.09 22.47 0 0 0
26/01/2022
24.15
 8,658,700 25.94 26.31 24.15 0 0 0
25/01/2022
25.94
 6,006,700 24.65 26.00 24.37 0 0 0
24/01/2022
25.30
 8,096,200 27.01 27.01 25.30 0 0 0
21/01/2022
27.18
 5,712,700 27.57 28.07 27.01 0 0 0
20/01/2022
27.65
 4,812,200 26.95 27.96 26.73 0 0 0
19/01/2022
26.56
 3,712,000 26.62 27.09 26.17 0 0 0
18/01/2022
26.17
 9,045,100 25.78 27.18 25.72 0 0 0
17/01/2022
26.48
 10,860,800 28.58 28.97 26.48 0 0 0
14/01/2022
28.47
 6,797,500 26.73 28.69 26.73 0 0 0
13/01/2022
27.34
 13,499,000 29.42 29.70 27.34 0 0 0
12/01/2022
29.31
 16,342,400 29.70 30.76 27.93 0 0 0
11/01/2022
30.03
 12,738,000 29.70 31.15 29.19 0 0 0
10/01/2022
29.14
 17,803,000 31.38 32.28 29.14 0 0 0
07/01/2022
31.32
 8,993,500 31.27 32.22 30.99 0 0 0
06/01/2022
31.21
 9,365,900 31.10 31.94 30.93 0 0 0
05/01/2022
31.38
 15,128,800 30.37 32.11 30.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc