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)
17/04/2019
12.92
 473,697 13.02 13.16 12.87 0 0 0
16/04/2019
13.02
 295,973 13.36 13.36 13.02 0 1,400 0.0
12/04/2019
13.36
 279,810 13.41 13.41 13.26 0 0 0
11/04/2019
13.41
 364,875 13.36 13.46 13.16 0 0 0
10/04/2019
13.36
 624,274 13.16 13.41 12.92 0 0 0
09/04/2019
13.16
 713,119 13.51 13.51 13.16 0 26,300 -0.7
08/04/2019
13.51
 1,927,880 13.66 13.66 12.97 0 53,700 -1.5
05/04/2019
13.66
 1,595,070 12.57 13.66 12.42 0 0 0
04/04/2019
12.57
 515,390 12.62 12.92 12.27 0 0 0
03/04/2019
12.62
 2,945,046 13.31 13.31 12.32 0 0 0
02/04/2019
13.31
 1,902,867 13.86 13.86 13.16 0 11,100 -0.3
01/04/2019
13.86
 1,414,623 13.41 14.75 13.51 0 90,000 -2.5
29/03/2019
13.41
 4,238,358 12.77 13.71 12.17 0 41,193 -1.1
28/03/2019
12.77
 4,910,328 14.16 14.16 12.77 0 88,900 -2.3
27/03/2019
14.16
 882,607 14.01 14.31 13.86 0 0 0
26/03/2019
14.01
 472,925 13.86 14.06 13.91 0 100 0.0
25/03/2019
13.86
 1,030,900 14.06 14.06 13.76 0 0 0
22/03/2019
14.06
 620,145 13.91 14.06 13.86 0 0 0
21/03/2019
13.91
 654,607 14.26 14.26 13.91 0 0 0
20/03/2019
14.26
 1,823,000 14.26 14.26 13.81 0 0 0
19/03/2019
14.26
 1,153,760 14.41 14.41 14.16 0 0 0
18/03/2019
14.41
 1,180,330 14.46 14.56 14.21 0 0 0
15/03/2019
14.46
 1,295,342 14.31 14.65 14.21 0 155,200 -4.5
14/03/2019
14.31
 984,882 14.11 14.36 14.06 0 14,500 -0.4
13/03/2019
14.11
 1,294,036 14.31 14.41 14.01 0 0 0
12/03/2019
14.31
 898,468 14.21 14.31 14.16 0 0 0
11/03/2019
14.21
 590,220 14.31 14.36 14.11 0 0 0
08/03/2019
14.31
 1,453,251 14.16 14.36 14.06 0 4,000 -0.1
07/03/2019
14.16
 1,916,689 14.11 14.60 14.06 0 1,800 -0.1
06/03/2019
14.11
 1,115,802 14.01 14.11 13.91 0 2,500 -0.1
05/03/2019
14.01
 1,323,514 13.86 14.06 13.76 0 0 0
04/03/2019
13.86
 1,249,401 14.01 14.11 12.82 0 0 0
01/03/2019
14.01
 1,104,552 13.66 14.01 13.66 0 0 0
28/02/2019
13.66
 1,288,315 14.11 14.21 13.66 0 0 0
27/02/2019
14.11
 2,599,722 13.86 14.26 13.86 0 0 0
26/02/2019
13.86
 1,147,514 13.61 13.96 13.56 0 0 0
25/02/2019
13.61
 1,317,547 13.66 13.76 13.51 0 0 0
22/02/2019
13.66
 1,193,920 13.81 13.86 13.36 0 0 0
21/02/2019
13.81
 2,375,045 13.41 14.06 13.31 0 2,500 -0.1
20/02/2019
13.41
 1,172,732 13.41 13.46 13.26 0 4,000 -0.1
19/02/2019
13.41
 2,588,921 13.36 13.71 13.36 0 6,900 -0.2
18/02/2019
13.36
 3,378,790 12.47 13.36 12.47 0 78,100 -2.0
15/02/2019
12.47
 2,049,554 12.42 12.57 12.27 0 0 0
14/02/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2019
12.42
 2,048,332 12.07 12.47 12.07 0 0 0
13/02/2019
12.07
 1,126,575 12.17 12.31 12.02 0 0 0
12/02/2019
12.17
 1,443,587 12.17 12.21 12.07 0 400 0.0
11/02/2019
12.17
 831,192 12.07 12.41 12.12 0 4,000 -0.1
01/02/2019
12.07
 1,439,790 11.64 12.31 11.69 0 700 0.0
31/01/2019
11.64
 908,990 11.50 11.69 11.31 0 0 0
30/01/2019
11.50
 1,459,866 11.88 11.88 11.50 0 67,000 -1.6
29/01/2019
11.88
 2,288,710 11.98 12.07 11.74 0 15,000 -0.4
28/01/2019
11.98
 3,043,884 11.79 12.21 11.69 0 40,000 -1.0
25/01/2019
11.79
 2,516,837 11.50 11.88 11.26 0 45,000 -1.1
24/01/2019
11.50
 3,631,427 11.07 11.50 11.07 0 25,000 -0.6
23/01/2019
11.07
 2,097,213 10.69 11.12 10.69 0 0 0
22/01/2019
10.69
 1,186,200 10.40 10.83 10.40 0 0 0
21/01/2019
10.40
 1,825,120 10.50 10.69 10.35 0 0 0
18/01/2019
10.50
 2,440,257 10.78 10.83 10.50 0 0 0
17/01/2019
10.78
 1,116,510 10.93 10.97 10.78 0 2,000 0.0
16/01/2019
10.93
 1,574,613 11.12 11.21 10.88 0 0 0
15/01/2019
11.12
 831,554 11.16 11.26 11.12 0 119 0.0
14/01/2019
11.16
 2,623,490 11.02 11.36 10.93 0 0 0
11/01/2019
11.02
 2,863,160 11.02 11.16 10.97 0 0 0
10/01/2019
11.02
 1,397,723 10.83 11.02 10.69 0 0 0
09/01/2019
10.83
 2,056,184 10.97 11.07 10.83 0 0 0
08/01/2019
10.97
 2,688,610 10.97 11.26 10.83 0 0 0
07/01/2019
10.97
 1,565,780 10.45 11.02 9.45 0 0 0
04/01/2019
10.45
 1,890,027 10.88 11.21 10.16 0 0 0
03/01/2019
10.88
 1,880,887 10.97 11.45 10.64 0 0 0
02/01/2019
10.97
 2,522,660 10.78 11.83 10.64 0 0 0
28/12/2018
10.78
 3,053,628 10.83 11.21 10.50 0 0 0
27/12/2018
10.83
 1,908,791 11.02 11.45 10.74 0 0 0
26/12/2018
11.02
 4,362,385 11.45 11.55 10.88 0 0 0
25/12/2018
11.45
 2,613,378 12.69 12.69 11.45 0 14,500 -0.4
24/12/2018
12.69
 10,044,076 12.41 12.93 11.45 0 33,914,100 -848.4
21/12/2018
12.41
 5,785,049 11.50 12.45 11.36 0 166,000 -4.2
20/12/2018
11.50
 4,563,825 11.02 11.50 10.97 0 43,400 -1.0
19/12/2018
11.02
 5,853,046 10.35 11.16 10.35 0 12,700 -0.3
18/12/2018
10.35
 3,155,246 10.21 10.40 10.02 0 28,390 -0.6
17/12/2018
10.21
 2,047,433 10.21 10.88 10.12 0 28,100 -0.6
14/12/2018
10.21
 4,646,959 9.92 10.31 9.73 0 28,500 -0.6
13/12/2018
9.92
 3,190,818 10.16 10.83 9.92 150,000 150,000 0
12/12/2018
10.16
 2,443,366 9.88 10.26 9.88 0 400 0.0
11/12/2018
9.88
 2,502,741 9.64 10.59 9.59 0 0 0
10/12/2018
9.64
 3,151,920 9.73 9.73 9.30 0 0 0
07/12/2018
9.73
 4,459,652 9.97 10.50 9.73 0 0 0
06/12/2018
9.97
 2,937,029 10.26 11.26 9.92 0 0 0
05/12/2018
10.26
 5,604,703 9.83 10.78 9.69 0 0 0
04/12/2018
9.83
 5,275,350 9.16 10.07 9.26 0 0 0
03/12/2018
9.16
 4,167,530 8.83 9.69 9.07 0 0 0
30/11/2018
8.83
 4,512,043 8.97 9.83 8.83 0 0 0
29/11/2018
8.97
 1,478,651 8.87 9.02 8.92 0 0 0
28/11/2018
8.87
 2,695,893 8.83 9.02 8.78 0 0 0
27/11/2018
8.83
 2,244,000 8.83 9.26 8.83 0 12,300 -0.2
26/11/2018
8.83
 3,784,456 9.69 10.26 8.83 0 50,000 -1.1
23/11/2018
9.69
 7,478,045 8.83 9.69 8.97 0 12,300 -0.2
22/11/2018
8.83
 1,674,160 8.83 9.02 8.73 0 0 0
21/11/2018
8.83
 3,872,214 8.73 9.02 8.59 0 1,787,400 -32.8
20/11/2018
8.73
 1,141,020 8.64 8.73 8.49 0 283,800 -5.2
19/11/2018
8.64
 1,322,480 8.68 9.54 8.59 0 206,300 -3.8

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