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

17.45
0.10
(0.58%)
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
(2024-10-23) 		-0.50 -2.79% 64,841,600 -12,894,204 -225.8
17.10
17.95
17.45
2 tháng
(2024-09-23) 		-1.20 -6.43% 159,290,800 -19,300,404 -343.1
17.10
19.30
17.45
3 tháng
(2024-08-26) 		-1.40 -7.43% 215,616,200 -27,902,504 -502.0
17.10
19.30
17.45
6 tháng
(2024-05-27) 		-2.68 -13.33% 455,689,900 -31,822,555 -573.5
16.40
20.89
17.45
12 tháng
(2023-11-28) 		-2.77 -13.71% 1,245,666,000 -40,599,617 -785.9
16.40
23.08
17.45
24 tháng
(2022-12-05) 		3 20.78% 3,699,942,000 -12,040,834 -179.3
12.82
26.25
17.45
36 tháng
(2021-12-08) 		-14.02 -44.56% 5,113,316,000 -3,062,719 147.0
9.58
39.52
17.45
60 tháng
(2019-12-19) 		0.62 3.69% 5,383,431,792 290,241 313.9
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
11.12
 3,872,214 11.00 11.36 10.82 0 1,787,400 -32.8
20/11/2018
11.00
 1,141,020 10.88 11.00 10.70 0 283,800 -5.2
19/11/2018
10.88
 1,322,480 10.94 12.02 10.82 0 206,300 -3.8
16/11/2018
10.94
 1,598,284 10.34 11.36 10.70 0 0 0
15/11/2018
10.34
 7,502,832 11.06 11.30 10.04 0 6,794,800 -118.6
14/11/2018
11.06
 438,725 11.06 11.18 10.82 0 286,600 -5.3
13/11/2018
11.06
 1,999,376 11.30 11.42 10.88 0 839,100 -15.6
12/11/2018
11.30
 798,400 11.30 11.60 10.52 0 0 0
09/11/2018
11.30
 841,610 11.60 11.72 11.30 0 0 0
08/11/2018
11.60
 881,474 11.48 11.78 11.60 11,000 0 0.2
07/11/2018
11.48
 1,155,200 11.42 11.72 11.42 0 93,800 -1.8
06/11/2018
11.42
 1,651,829 11.06 11.78 11.12 0 0 0
05/11/2018
11.06
 861,920 11.06 12.14 11.00 0 0 0
02/11/2018
11.06
 846,977 11.12 11.30 11.06 0 0 0
01/11/2018
11.12
 521,201 11.12 11.36 11.00 500 0 0.0
31/10/2018
11.12
 852,806 10.94 11.24 10.94 200 80,000 -1.5
30/10/2018
10.94
 1,790,639 10.70 11.12 10.58 1,500 0 0.0
29/10/2018
10.70
 1,220,972 11.18 11.18 10.70 0 0 0
26/10/2018
11.18
 1,003,950 11.30 11.54 11.18 265,900 18,300 4.7
25/10/2018
11.30
 1,428,797 11.18 11.66 10.88 200 2,100 -0.0
24/10/2018
11.18
 1,132,412 11.12 11.36 11.18 0 18,800 -0.4
23/10/2018
11.12
 1,090,430 11.24 11.30 11.00 200 0 0.0
22/10/2018
11.24
 855,240 11.36 11.48 11.24 0 0 0
19/10/2018
11.36
 624,772 11.30 11.36 11.18 0 40,200 -0.8
18/10/2018
11.30
 632,261 11.18 11.36 11.12 0 0 0
17/10/2018
11.18
 1,171,821 11.12 11.48 11.18 24,600 122 0.5
16/10/2018
11.12
 659,340 11.06 11.12 11.00 0 0 0
15/10/2018
11.06
 1,134,881 11.00 11.24 11.06 0 79,000 -1.5
12/10/2018
11.00
 1,225,130 10.82 11.12 10.52 0 0 0
11/10/2018
10.82
 4,115,855 11.54 11.54 10.82 0 55,700 -1.0
10/10/2018
11.54
 2,434,135 11.30 11.72 11.42 1,120,700 74,000 20.1
09/10/2018
11.30
 3,452,165 11.84 12.14 11.30 0 0 0
08/10/2018
11.84
 3,063,090 11.54 12.20 11.42 10,000 20,200 -0.2
05/10/2018
11.54
 2,119,490 11.48 11.72 11.42 0 11,800 -0.2
04/10/2018
11.48
 2,624,999 11.42 11.72 11.42 0 18,400 -0.4
03/10/2018
11.42
 1,475,672 11.24 11.54 11.30 0 0 0
02/10/2018
11.24
 1,860,501 11.18 11.42 11.24 301,600 0 5.7
01/10/2018
11.18
 2,760,302 11.54 11.72 11.18 12 800 -0.0
28/09/2018
11.54
 2,728,515 11.60 12.02 11.54 22,400 0 0.4
27/09/2018
11.60
 2,657,493 11.54 12.08 11.54 73,600 0 1.4
26/09/2018
11.54
 2,054,339 11.54 11.72 11.42 0 5,100 -0.1
25/09/2018
11.54
 5,519,387 11.00 11.72 10.94 0 0 0
24/09/2018
11.00
 1,430,521 10.88 11.24 10.94 0 0 0
21/09/2018
10.88
 2,187,252 11.00 11.24 10.88 87,760 524,900 -7.9
20/09/2018
11.00
 1,473,241 10.88 11.24 11.00 0 0 0
19/09/2018
10.88
 2,922,783 10.82 11.36 10.82 0 0 0
18/09/2018
10.82
 1,727,901 10.40 10.82 10.46 1,000 0 0.0
17/09/2018
10.40
 1,157,260 10.52 10.64 10.40 0 0 0
14/09/2018
10.52
 972,384 10.64 10.88 10.52 100 0 0.0
13/09/2018
10.64
 1,547,551 10.58 10.94 10.64 1,500 0 0.0
12/09/2018
10.58
 918,863 10.34 10.70 10.46 630 39,800 -0.7
11/09/2018
10.34
 648,750 10.28 10.46 10.34 0 0 0
10/09/2018
10.28
 787,168 10.22 10.58 10.22 0 3,400 -0.1
07/09/2018
10.22
 542,130 10.52 10.64 10.22 6,000 0 0.1
06/09/2018
10.52
 1,037,770 10.34 10.52 10.16 0 79,200 -1.4
05/09/2018
10.34
 684,303 10.52 10.64 10.34 0 0 0
04/09/2018
10.52
 2,107,828 10.94 11.00 10.52 200 100 0.0
31/08/2018
10.94
 1,944,752 11.12 11.30 10.94 32 0 0.0
30/08/2018
11.12
 1,713,729 11.12 11.24 11.00 0 2,000 -0.0
29/08/2018
11.12
 1,951,931 11.18 11.24 11.06 0 402,000 -7.5
28/08/2018
11.18
 2,407,820 11.12 11.42 11.12 0 0 0
27/08/2018
11.12
 1,903,300 11.12 11.36 11.06 0 1,000 -0.0
24/08/2018
11.12
 2,308,440 10.58 11.18 10.70 3,800 1,000 0.1
23/08/2018
10.58
 1,449,386 10.34 10.70 10.34 39,700 0 0.7
22/08/2018
10.34
 1,554,483 10.22 10.58 10.28 100 4,000 -0.1
21/08/2018
10.22
 411,130 10.10 10.34 10.22 0 3,500 -0.1
20/08/2018
10.10
 980,600 10.22 10.40 9.91 0 0 0
17/08/2018
10.22
 443,230 10.46 10.52 10.22 0 0 0
16/08/2018
10.46
 961,850 10.58 10.58 10.40 1,100 105,900 -1.8
15/08/2018
10.58
 801,280 10.94 11.00 10.46 1,500 70,300 -1.2
14/08/2018
10.94
 1,724,767 10.70 11.06 10.64 0 0 0
13/08/2018
10.70
 935,510 10.40 10.70 10.34 0 0 0
10/08/2018
10.40
 817,342 10.46 10.52 10.28 1,500 0 0.0
09/08/2018
10.46
 1,385,840 10.22 10.70 10.34 0 0 0
08/08/2018
10.22
 410,166 10.16 10.40 10.10 0 0 0
07/08/2018
10.16
 282,407 10.22 10.22 10.16 0 0 0
06/08/2018
10.22
 484,700 10.46 10.52 10.22 0 0 0
03/08/2018
10.46
 755,280 10.34 10.70 10.22 5,000 0 0.1
02/08/2018
10.34
 838,630 10.10 10.34 10.04 0 0 0
01/08/2018
10.10
 596,606 10.10 10.28 10.04 0 0 0
31/07/2018
10.10
 498,601 10.34 10.34 9.97 0 0 0
30/07/2018
10.34
 417,600 10.04 10.40 10.04 0 0 0
27/07/2018
10.04
 669,817 10.76 10.76 10.04 0 0 0
26/07/2018
10.76
 512,980 9.79 10.76 9.49 0 0 0
25/07/2018
9.79
 442,788 9.97 10.04 9.43 0 0 0
24/07/2018
9.97
 637,861 9.91 9.97 9.67 0 0 0
23/07/2018
9.91
 645,774 10.28 10.28 9.91 28,900 0 0.5
20/07/2018
10.28
 294,255 10.46 10.46 10.16 0 0 0
19/07/2018
10.46
 1,219,070 10.16 10.46 9.97 0 34,000 -0.6
18/07/2018
10.16
 3,237,288 9.25 10.16 9.13 0 0 0
17/07/2018
9.25
 293,110 9.07 9.25 9.01 300 0 0.0
16/07/2018
9.07
 503,160 9.07 9.25 9.07 1,100 0 0.0
13/07/2018
9.07
 249,340 8.95 9.07 8.83 22,000 0 0.3
12/07/2018
8.95
 168,200 8.95 9.07 8.71 0 0 0
11/07/2018
8.95
 455,711 9.37 9.37 8.47 5,510 0 0.1
10/07/2018
9.37
 180,983 9.37 9.55 9.31 10 0 0.0
09/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2018
9.37
 175,589 9.43 9.61 9.31 100 0 0.0
06/07/2018
9.43
 404,750 9.32 9.43 9.02 0 57,600 -0.9
05/07/2018
9.32
 1,043,211 9.32 9.43 9.20 913,000 0 14.5
04/07/2018
9.32
 229,409 9.26 9.32 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |