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

15.60
0.40
(2.63%)
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)
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 14.21 14.26 13.81 0 0 0
19/03/2019
14.26
 1,153,760 14.36 14.36 14.16 0 0 0
18/03/2019
14.41
 1,180,330 14.21 14.56 14.21 0 0 0
15/03/2019
14.46
 1,295,342 14.31 14.65 14.21 0 0 0
14/03/2019
14.31
 984,882 14.11 14.36 14.06 0 0 0
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 14.36 14.36 14.11 0 0 0
08/03/2019
14.31
 1,453,251 14.16 14.36 14.06 0 0 0
07/03/2019
14.16
 1,916,689 14.16 14.60 14.06 0 0 0
06/03/2019
14.11
 1,115,802 13.91 14.11 13.91 0 0 0
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 14.21 14.21 13.66 0 0 0
27/02/2019
14.11
 2,599,722 14.06 14.26 13.86 0 0 0
26/02/2019
13.86
 1,147,514 13.56 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 13.71 13.86 13.36 0 0 0
21/02/2019
13.81
 2,375,045 13.36 14.06 13.31 0 0 0
20/02/2019
13.41
 1,172,732 13.41 13.46 13.26 0 0 0
19/02/2019
13.41
 2,588,921 13.41 13.71 13.36 0 0 0
18/02/2019
13.36
 3,378,790 12.57 13.36 12.47 0 0 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 12.12 12.47 12.07 0 0 0
13/02/2019
12.07
 1,126,575 12.31 12.31 12.02 0 0 0
12/02/2019
12.17
 1,443,587 12.17 12.21 12.07 0 0 0
11/02/2019
12.17
 831,192 12.26 12.41 12.12 0 0 0
01/02/2019
12.07
 1,439,790 11.69 12.31 11.69 0 0 0
31/01/2019
11.64
 908,990 11.45 11.69 11.31 0 0 0
30/01/2019
11.50
 1,459,866 11.83 11.88 11.50 0 0 0
29/01/2019
11.88
 2,288,710 11.83 12.07 11.74 0 0 0
28/01/2019
11.98
 3,043,884 11.93 12.21 11.69 0 0 0
25/01/2019
11.79
 2,516,837 11.45 11.88 11.26 0 0 0
24/01/2019
11.50
 3,631,427 11.07 11.50 11.07 0 0 0
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 10.83 10.83 10.50 0 0 0
17/01/2019
10.78
 1,116,510 10.97 10.97 10.78 0 0 0
16/01/2019
10.93
 1,574,613 11.07 11.21 10.88 0 0 0
15/01/2019
11.12
 831,554 11.26 11.26 11.12 0 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 11.21 11.26 10.83 0 0 0
07/01/2019
10.97
 1,565,780 9.45 11.02 9.45 0 0 0
04/01/2019
10.45
 1,890,027 11.21 11.21 10.16 0 0 0
03/01/2019
10.88
 1,880,887 11.21 11.45 10.64 0 0 0
02/01/2019
10.97
 2,522,660 11.83 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 11.45 11.45 10.74 0 0 0
26/12/2018
11.02
 4,362,385 11.36 11.55 10.88 0 0 0
25/12/2018
11.45
 2,613,378 12.31 12.69 11.45 0 0 0
24/12/2018
12.69
 10,044,076 12.41 12.93 11.45 0 0 0
21/12/2018
12.41
 5,785,049 11.40 12.45 11.36 0 0 0
20/12/2018
11.50
 4,563,825 11.36 11.50 10.97 0 0 0
19/12/2018
11.02
 5,853,046 10.69 11.16 10.35 0 0 0
18/12/2018
10.35
 3,155,246 10.02 10.40 10.02 0 0 0
17/12/2018
10.21
 2,047,433 10.88 10.88 10.12 0 0 0
14/12/2018
10.21
 4,646,959 9.73 10.31 9.73 0 0 0
13/12/2018
9.92
 3,190,818 10.83 10.83 9.92 0 0 0
12/12/2018
10.16
 2,443,366 10.26 10.26 9.88 0 0 0
11/12/2018
9.88
 2,502,741 10.59 10.59 9.59 0 0 0
10/12/2018
9.64
 3,151,920 9.30 9.73 9.30 0 0 0
07/12/2018
9.73
 4,459,652 10.50 10.50 9.73 0 0 0
06/12/2018
9.97
 2,937,029 11.26 11.26 9.92 0 0 0
05/12/2018
10.26
 5,604,703 10.78 10.78 9.69 0 0 0
04/12/2018
9.83
 5,275,350 10.07 10.07 9.26 0 0 0
03/12/2018
9.16
 4,167,530 9.69 9.69 9.07 0 0 0
30/11/2018
8.83
 4,512,043 9.83 9.83 8.83 0 0 0
29/11/2018
8.97
 1,478,651 8.97 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 8.97 9.26 8.83 0 0 0
26/11/2018
8.83
 3,784,456 9.78 10.26 8.83 0 0 0
23/11/2018
9.69
 7,478,045 9.54 9.69 8.97 0 0 0
22/11/2018
8.83
 1,674,160 9.02 9.02 8.73 0 0 0
21/11/2018
8.83
 3,872,214 8.68 9.02 8.59 0 0 0
20/11/2018
8.73
 1,141,020 8.59 8.73 8.49 0 0 0
19/11/2018
8.64
 1,322,480 9.54 9.54 8.59 0 0 0
16/11/2018
8.68
 1,598,284 8.64 9.02 8.49 0 0 0
15/11/2018
8.21
 7,502,832 8.87 8.97 7.97 0 0 0
14/11/2018
8.78
 438,725 8.59 8.87 8.59 0 0 0
13/11/2018
8.78
 1,999,376 9.07 9.07 8.64 0 0 0
12/11/2018
8.97
 798,400 8.83 9.21 8.35 0 0 0
09/11/2018
8.97
 841,610 9.26 9.30 8.97 0 0 0
08/11/2018
9.21
 881,474 9.26 9.35 9.21 0 0 0
07/11/2018
9.11
 1,155,200 9.07 9.30 9.07 0 0 0
06/11/2018
9.07
 1,651,829 8.83 9.35 8.83 0 0 0
05/11/2018
8.78
 861,920 9.64 9.64 8.73 0 0 0
02/11/2018
8.78
 846,977 8.97 8.97 8.78 0 0 0
01/11/2018
8.83
 521,201 8.92 9.02 8.73 0 0 0
31/10/2018
8.83
 852,806 8.73 8.92 8.68 0 0 0
30/10/2018
8.68
 1,790,639 8.54 8.83 8.40 0 0 0
29/10/2018
8.49
 1,220,972 8.83 8.87 8.49 0 0 0
26/10/2018
8.87
 1,003,950 9.02 9.16 8.87 0 0 0
25/10/2018
8.97
 1,428,797 8.87 9.26 8.64 0 0 0

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