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)
28/06/2022
11.84
 2,623,700 11.57 12.16 11.66 96,800 103,300 -0.1
27/06/2022
11.57
 2,159,700 11.31 11.60 11.13 150,700 104,300 0.9
24/06/2022
11.31
 2,961,000 11.19 11.66 11.19 78,800 105,600 -0.5
23/06/2022
11.19
 1,496,200 11.04 11.19 10.81 14,000 39,700 -0.5
22/06/2022
11.04
 3,231,500 10.34 11.04 10.37 374,500 96,800 5.2
21/06/2022
10.34
 5,535,100 11.07 11.07 10.31 435,400 0 7.7
20/06/2022
11.07
 2,508,300 11.89 12.19 11.07 125,300 0 2.5
17/06/2022
11.89
 5,691,400 12.77 12.77 11.89 1,781,500 53,400 35.1
16/06/2022
12.77
 2,518,300 12.77 13.21 12.77 159,700 0 3.5
15/06/2022
12.77
 4,774,800 13.71 14.30 12.77 0 207,000 -4.5
14/06/2022
13.71
 2,921,000 14.06 14.15 13.53 329,700 143,400 4.4
13/06/2022
14.06
 4,463,700 15.12 15.12 14.06 277,500 89,100 4.5
10/06/2022
15.12
 3,961,100 15.23 15.59 15.00 2,200 44,700 -1.1
09/06/2022
15.23
 2,285,400 15.12 15.50 15.12 12,600 52,100 -1.0
08/06/2022
15.12
 3,121,200 14.47 15.17 14.65 162,200 200 4.2
07/06/2022
14.47
 3,846,400 14.71 14.71 13.77 79,700 1,000 1.9
06/06/2022
14.71
 3,302,300 15.12 15.41 14.65 174,100 0 4.5
03/06/2022
15.12
 4,253,800 15.59 15.64 14.91 45,300 10,800 0.9
02/06/2022
15.59
 3,174,000 16.05 16.29 15.59 21,800 10,200 0.3
01/06/2022
16.05
 2,662,000 15.97 16.32 15.88 16,700 62,600 -1.3
31/05/2022
15.97
 3,663,800 15.82 16.17 15.67 48,000 48,800 -0.0
30/05/2022
15.82
 2,362,900 15.79 16.17 15.76 84,200 39,700 1.2
27/05/2022
15.79
 2,598,500 15.76 16.05 15.70 63,200 98,000 -0.9
26/05/2022
15.76
 3,317,700 16.08 16.29 15.76 7,700 261,400 -6.8
25/05/2022
16.08
 3,686,700 15.23 16.11 15.32 39,800 28,400 0.3
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
15.23
 2,801,700 15.41 15.53 14.71 89,800 229,300 -3.6
23/05/2022
15.41
 3,355,300 15.35 15.75 14.79 13,000 83,400 -1.9
20/05/2022
15.35
 4,248,800 15.19 15.80 15.13 0 261,900 -7.2
19/05/2022
15.19
 3,935,800 14.74 15.41 14.26 32,600 50,300 -0.5
18/05/2022
14.74
 3,441,400 14.40 15.27 14.62 125,900 94,300 0.8
17/05/2022
14.40
 3,176,700 13.48 14.40 13.59 217,500 0 5.6
16/05/2022
13.48
 2,861,700 13.50 14.26 13.45 369,000 21,700 8.4
13/05/2022
13.50
 6,452,200 14.51 14.68 13.50 251,100 153,000 2.4
12/05/2022
14.51
 3,614,100 15.58 15.97 14.51 3,400 226,100 -6.2
11/05/2022
15.58
 2,262,400 15.38 15.91 15.35 1,600 170,800 -4.7
10/05/2022
15.38
 3,583,800 15.38 15.47 14.34 151,300 30,300 3.3
09/05/2022
15.38
 3,856,300 16.53 16.53 15.38 28,600 33,700 -0.1
06/05/2022
16.53
 3,170,000 17.65 17.65 16.53 26,000 111,600 -2.5
05/05/2022
17.65
 4,738,300 17.57 18.18 17.15 16,800 282,100 -8.4
04/05/2022
17.57
 5,514,100 16.42 17.57 16.64 47,600 0 1.5
29/04/2022
16.42
 3,295,700 16.25 16.59 16.03 125,500 2,000 3.6
28/04/2022
16.25
 2,790,200 16.53 16.95 16.25 100 260,900 -7.7
27/04/2022
16.53
 2,538,200 16.42 16.75 15.97 35,500 53,400 -0.5
26/04/2022
16.42
 5,050,700 16.14 16.45 15.19 560,700 14,800 15.3
25/04/2022
16.14
 5,208,700 17.34 17.48 16.14 73,000 58,300 0.3
22/04/2022
17.34
 3,436,600 17.93 18.44 16.70 33,600 109,400 -2.5
21/04/2022
17.93
 7,148,300 17.31 18.46 16.36 526,100 57,700 13.9
20/04/2022
17.31
 6,905,000 18.60 18.60 17.31 488,400 312,400 5.8
19/04/2022
18.60
 6,005,500 19.98 20.23 18.60 124,500 79,300 1.6
18/04/2022
19.98
 8,395,100 21.46 21.46 19.98 59,000 0 2.1
15/04/2022
21.46
 5,857,300 22.86 22.89 21.46 1,000 0 0
14/04/2022
22.86
 2,534,200 23.51 23.70 22.86 0 400 -0.0
13/04/2022
23.51
 3,279,400 22.97 23.51 22.41 400 0 0.0
12/04/2022
22.97
 4,073,400 23.90 24.21 22.97 2,500 5,300 -0.1
08/04/2022
23.90
 3,606,900 24.43 24.46 23.87 1,100 17,200 -0.7
07/04/2022
24.43
 3,115,600 24.99 25.13 24.37 2,300 51,000 -2.2
06/04/2022
24.99
 5,862,100 24.99 25.50 24.80 1,100 5,800 -0.2
05/04/2022
24.99
 6,322,500 24.51 25.38 24.60 2,000 34,200 -1.4
04/04/2022
24.51
 3,253,100 24.23 24.94 24.37 18,300 42,100 -1.0
01/04/2022
24.23
 2,594,700 24.09 24.43 23.76 400 5,200 -0.2
31/03/2022
24.09
 2,052,700 24.12 24.49 24.09 0 200 -0.0
30/03/2022
24.12
 4,748,000 24.43 24.71 24.07 0 114,000 -4.9
29/03/2022
24.43
 2,991,400 24.32 24.74 24.37 100 500 -0.0
28/03/2022
24.32
 5,591,200 25.10 25.10 24.09 0 9,000 -0.4
25/03/2022
25.10
 4,316,400 25.02 25.61 24.96 7,700 21,500 -0.6
24/03/2022
25.02
 3,866,500 25.02 25.44 24.85 9,000 26,100 -0.8
23/03/2022
25.02
 3,804,500 25.33 25.72 25.02 2,000 4,200 -0.1
22/03/2022
25.33
 10,919,800 24.77 25.89 24.88 22,000 4,700 0.8
21/03/2022
24.77
 4,651,000 24.65 24.96 24.60 200 5,000 -0.2
18/03/2022
24.65
 5,105,900 24.68 24.99 24.43 2,118,100 988,200 49.7
17/03/2022
24.68
 3,884,300 24.43 24.99 24.43 652,600 6,000 28.6
16/03/2022
24.43
 2,369,600 24.35 24.65 24.43 431,400 29,600 17.6
15/03/2022
24.35
 4,969,800 23.65 24.80 23.70 135,700 105,400 1.3
14/03/2022
23.65
 3,500,800 24.15 24.26 23.53 134,800 122,700 0.5
11/03/2022
24.15
 4,118,400 24.23 24.80 24.04 279,900 4,000 12.0
10/03/2022
24.23
 2,439,200 24.18 24.65 24.21 121,400 18,400 4.5
09/03/2022
24.18
 4,168,800 24.49 24.71 23.98 106,000 74,100 1.4
08/03/2022
24.49
 4,845,000 25.27 25.27 24.43 105,300 14,700 4.0
07/03/2022
25.27
 7,150,200 24.65 25.50 24.65 155,700 100 7.0
04/03/2022
24.65
 4,716,700 24.43 24.88 24.51 0 93,400 -4.1
03/03/2022
24.43
 4,607,500 24.23 24.49 23.93 5,400 86,000 -3.5
02/03/2022
24.23
 4,154,400 24.88 24.88 24.21 3,000 121,300 -5.1
01/03/2022
24.88
 5,198,100 24.21 25.10 24.29 454,100 600 20.1
28/02/2022
24.21
 3,965,400 23.98 24.71 23.93 12,800 200 0.5
25/02/2022
23.98
 4,199,800 23.93 24.37 23.93 13,500 1,400 0.5
24/02/2022
23.93
 9,325,400 24.85 24.85 23.25 4,000 100,200 -4.1
23/02/2022
24.85
 3,645,500 24.82 25.16 24.77 3,000 9,500 -0.3
22/02/2022
24.82
 6,498,500 25.58 25.58 24.57 12,900 140,200 -5.7
21/02/2022
25.58
 4,598,500 25.22 25.92 25.10 1,200 80,300 -3.6
18/02/2022
25.22
 3,896,500 25.05 25.38 24.74 11,300 57,500 -2.1
17/02/2022
25.05
 2,899,000 25.22 25.38 24.94 87,500 134,400 -2.1
16/02/2022
25.22
 6,228,500 24.35 25.50 24.54 700,600 107,700 26.7
15/02/2022
24.35
 3,131,700 23.93 24.43 23.93 72,800 1,900 3.0
14/02/2022
23.93
 4,741,900 24.40 24.40 23.59 4,000 18,500 -0.6
11/02/2022
24.40
 2,331,200 24.46 24.82 24.23 200 88,600 -3.9
10/02/2022
24.46
 3,159,300 24.49 24.94 24.32 12,700 230,400 -9.5
09/02/2022
24.49
 6,080,900 23.59 24.88 23.37 327,500 66,800 11.3
08/02/2022
23.59
 3,847,300 24.04 24.07 23.48 300 123,100 -5.2
07/02/2022
24.04
 2,314,700 23.42 24.32 23.70 3,700 16,900 -0.6
28/01/2022
23.42
 3,775,900 23.25 23.79 22.69 245,700 0 10.1

Chính sách bảo mật | Điều khoản sử dụng |