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)
27/01/2022
23.25
 9,810,000 24.15 24.15 22.47 177,200 600 7.2
26/01/2022
24.15
 8,658,700 25.94 26.31 24.15 116,900 489,400 -16.8
25/01/2022
25.94
 6,006,700 25.30 26.00 24.37 568,000 2,500 25.4
24/01/2022
25.30
 8,096,200 27.18 27.18 25.30 16,100 207,900 -9.1
21/01/2022
27.18
 5,712,700 27.57 28.07 27.01 100 682,400 -33.4
20/01/2022
27.57
 5,676,700 26.56 27.96 26.73 11,400 203,900 -9.3
19/01/2022
26.56
 3,712,000 26.17 27.09 26.17 82,300 62,300 1.0
18/01/2022
26.17
 9,045,100 27.82 27.82 25.72 821,800 4,000 38.4
17/01/2022
27.82
 4,195,200 28.47 28.97 27.46 69,800 81,600 -0.7
14/01/2022
28.47
 6,797,500 27.34 28.69 26.73 646,700 0 32.2
13/01/2022
27.34
 13,499,000 29.31 29.70 27.34 22,400 24,900 -0.1
12/01/2022
29.31
 16,342,400 30.03 30.76 27.93 266,900 3,500 13.8
11/01/2022
30.03
 12,738,000 29.14 31.15 29.19 440,400 10,000 23.4
10/01/2022
29.14
 17,803,000 31.32 32.28 29.14 184,300 207,500 -1.6
07/01/2022
31.32
 8,993,500 31.21 32.22 30.99 952,700 174,300 43.9
06/01/2022
31.21
 9,365,900 31.38 31.94 30.93 2,100 185,200 -10.2
05/01/2022
31.38
 15,128,800 30.03 32.11 30.26 4,600 103,900 -5.6
04/01/2022
30.03
 7,599,600 28.97 30.26 29.31 106,600 31,000 4.0
31/12/2021
28.97
 7,175,800 29.14 29.64 28.91 251,500 17,700 12.2
30/12/2021
29.14
 8,495,300 29.75 29.81 29.14 460,800 1,000 24.2
29/12/2021
29.75
 7,070,200 29.98 30.37 29.70 244,500 0 13.1
28/12/2021
29.98
 10,264,400 30.26 31.10 29.59 1,200 198,700 -10.7
27/12/2021
30.26
 10,140,300 29.92 30.48 28.86 85,200 13,000 3.8
24/12/2021
29.92
 9,212,900 30.15 31.44 29.47 7,400 132,000 -6.8
23/12/2021
30.15
 17,695,800 28.19 30.15 28.02 226,500 51,600 9.3
22/12/2021
28.19
 22,752,200 27.88 29.25 27.62 95,200 63,000 1.6
21/12/2021
27.88
 11,244,900 27.79 28.52 27.51 10,100 34,400 -1.2
20/12/2021
27.79
 18,643,100 27.34 29.14 27.51 36,600 36,000 0.0
17/12/2021
27.34
 24,422,300 25.58 27.34 25.78 348,400 341,100 0.4
16/12/2021
25.58
 8,857,800 25.10 26.00 25.08 2,000 7,400 -0.3
15/12/2021
25.10
 9,437,200 25.66 25.66 24.99 1,100 1,700 0.0
14/12/2021
25.66
 8,621,300 26.00 26.45 25.58 1,800 322,500 -14.8
13/12/2021
26.00
 9,180,900 25.58 26.39 25.78 31,200 82,700 -2.4
10/12/2021
25.58
 8,027,900 24.85 26.03 24.94 12,700 51,800 -1.8
09/12/2021
24.85
 6,547,400 24.99 25.38 24.68 5,000 52,800 -2.1
08/12/2021
24.99
 4,729,000 25.24 26.11 24.85 1,200 15,100 -0.6
07/12/2021
25.24
 4,531,100 24.94 25.44 24.26 231,800 1,900 10.2
06/12/2021
24.94
 8,525,600 26.34 26.34 24.51 199,900 2,000 9.0
03/12/2021
26.34
 9,579,500 28.07 28.24 26.34 37,100 12,500 1.2
02/12/2021
28.07
 5,987,300 28.58 28.63 27.96 50,500 4,700 2.3
01/12/2021
28.58
 6,363,800 28.30 29.70 28.24 16,300 19,700 -0.2
30/11/2021
28.30
 13,917,400 26.62 28.47 26.90 344,500 27,200 16.0
29/11/2021
26.62
 4,920,500 26.11 27.06 25.66 2,100 91,300 -3.7
26/11/2021
26.11
 2,508,800 26.22 26.53 25.55 300 45,300 -2.1
25/11/2021
26.22
 4,313,300 25.55 26.56 25.50 17,400 20,600 -0.1
24/11/2021
25.55
 2,242,500 25.94 26.22 25.55 2,100 9,000 -0.3
23/11/2021
25.94
 2,895,500 25.94 26.06 25.50 118,800 0 5.5
22/11/2021
25.94
 2,868,400 27.18 27.20 25.50 53,400 0 2.5
19/11/2021
27.18
 3,759,500 27.60 27.85 25.69 120,100 18,000 5.0
18/11/2021
27.60
 5,430,900 26.70 28.35 26.76 0 36,300 -1.8
17/11/2021
26.70
 2,196,700 26.90 27.12 26.50 2,700 100 0.1
16/11/2021
26.90
 5,757,400 25.66 27.46 25.22 0 42,500 -2.1
15/11/2021
25.66
 2,899,000 25.33 26.00 25.44 100 200 0.0
12/11/2021
25.33
 3,159,000 24.77 25.55 24.80 0 0 0
11/11/2021
24.77
 1,983,100 23.95 25.27 23.98 8,600 11,000 -0.1
10/11/2021
23.95
 812,300 23.87 24.21 23.67 0 0 0
09/11/2021
23.87
 473,000 23.93 24.04 23.65 200 0 0.0
08/11/2021
23.93
 1,020,700 23.53 24.09 23.31 100 0 0.0
05/11/2021
23.53
 738,000 23.81 23.87 22.97 100 14,000 -0.6
04/11/2021
23.81
 501,500 24.04 24.04 23.39 100 0 0
03/11/2021
24.04
 537,400 24.51 24.54 23.76 2,100 0 0.1
02/11/2021
24.51
 1,914,500 23.31 24.60 23.25 100 0 0.0
01/11/2021
23.31
 393,400 23.31 23.48 23.20 0 0 0
29/10/2021
23.31
 482,900 23.25 23.42 23.09 0 57,200 -2.4
28/10/2021
23.25
 651,300 22.47 23.65 22.13 100 8,000 -0.3
27/10/2021
22.47
 299,000 22.41 22.53 22.02 19,300 0 0.8
26/10/2021
22.41
 373,600 22.47 22.58 22.36 100 24,000 -1.0
25/10/2021
22.47
 402,600 22.19 22.64 22.36 100 0 0.0
22/10/2021
22.19
 363,200 22.41 22.41 22.02 0 28,000 -1.1
21/10/2021
22.41
 342,400 22.41 22.58 22.39 0 15,000 -0.6
20/10/2021
22.41
 317,200 22.41 22.58 22.25 0 0 0
19/10/2021
22.41
 366,000 22.53 22.58 22.39 0 0 0
18/10/2021
22.53
 343,700 22.53 22.75 22.41 0 0 0
15/10/2021
22.53
 328,600 22.58 22.69 22.41 0 0 0
14/10/2021
22.58
 413,800 22.58 22.75 22.41 0 23,000 -0.9
13/10/2021
22.58
 357,800 22.47 22.69 22.53 15,500 0 0.6
12/10/2021
22.47
 426,600 22.75 22.75 22.36 400 55,000 -2.2
11/10/2021
22.75
 381,300 22.81 22.86 22.67 0 2,100 0
08/10/2021
22.81
 373,000 22.75 22.92 22.69 0 0 0
07/10/2021
22.75
 349,500 22.64 22.97 22.64 0 25,100 -1.0
06/10/2021
22.64
 401,500 22.69 22.75 22.55 0 0 0
05/10/2021
22.69
 428,900 22.69 22.86 22.53 0 0 0
04/10/2021
22.69
 358,400 22.69 22.69 22.41 0 0 0
01/10/2021
22.69
 414,700 22.75 22.86 22.58 201,171 201,171 0
30/09/2021
22.75
 451,200 22.64 22.86 22.64 15,600 22,600 -0.3
29/09/2021
22.64
 361,600 22.75 22.86 22.53 0 18,100 -0.7
28/09/2021
22.75
 413,300 22.75 22.97 22.53 20,700 0 0.8
27/09/2021
22.75
 353,800 23.20 23.20 22.67 10,800 5,400 0.2
24/09/2021
23.20
 368,400 23.31 23.42 22.95 7,700 84,000 -3.1
23/09/2021
23.31
 448,000 23.37 23.42 23.20 300 0 0.0
22/09/2021
23.37
 498,200 23.14 23.48 23.14 100 0 0.0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/09/2021
23.14
 505,500 23.42 23.42 22.97 200 1,000 0.0
20/09/2021
23.42
 507,900 23.23 23.75 23.09 1,300 0 0.1
17/09/2021
23.23
 452,400 23.26 23.48 23.09 100 88,700 -3.7
16/09/2021
23.26
 515,700 23.09 23.37 23.01 0 200 0.0
15/09/2021
23.09
 421,000 23.42 23.42 22.81 1,000 1,800 0.0
14/09/2021
23.42
 435,300 23.48 23.73 22.76 0 247,000 -10.3
13/09/2021
23.48
 479,000 23.64 23.92 23.48 0 20,100 -0.9
10/09/2021
23.64
 409,500 23.64 24.03 23.64 0 10,100 -0.4
09/09/2021
23.64
 513,200 23.81 23.81 23.53 0 27,600 -1.2

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