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)
16/11/2018
8.68
 1,598,284 8.21 9.02 8.49 0 0 0
15/11/2018
8.21
 7,502,832 8.78 8.97 7.97 0 6,794,800 -118.6
14/11/2018
8.78
 438,725 8.78 8.87 8.59 0 286,600 -5.3
13/11/2018
8.78
 1,999,376 8.97 9.07 8.64 0 839,100 -15.6
12/11/2018
8.97
 798,400 8.97 9.21 8.35 0 0 0
09/11/2018
8.97
 841,610 9.21 9.30 8.97 0 0 0
08/11/2018
9.21
 881,474 9.11 9.35 9.21 11,000 0 0.2
07/11/2018
9.11
 1,155,200 9.07 9.30 9.07 0 93,800 -1.8
06/11/2018
9.07
 1,651,829 8.78 9.35 8.83 0 0 0
05/11/2018
8.78
 861,920 8.78 9.64 8.73 0 0 0
02/11/2018
8.78
 846,977 8.83 8.97 8.78 0 0 0
01/11/2018
8.83
 521,201 8.83 9.02 8.73 500 0 0.0
31/10/2018
8.83
 852,806 8.68 8.92 8.68 200 80,000 -1.5
30/10/2018
8.68
 1,790,639 8.49 8.83 8.40 1,500 0 0.0
29/10/2018
8.49
 1,220,972 8.87 8.87 8.49 0 0 0
26/10/2018
8.87
 1,003,950 8.97 9.16 8.87 265,900 18,300 4.7
25/10/2018
8.97
 1,428,797 8.87 9.26 8.64 200 2,100 0.0
24/10/2018
8.87
 1,132,412 8.83 9.02 8.87 0 18,800 -0.4
23/10/2018
8.83
 1,090,430 8.92 8.97 8.73 200 0 0.0
22/10/2018
8.92
 855,240 9.02 9.11 8.92 0 0 0
19/10/2018
9.02
 624,772 8.97 9.02 8.87 0 40,200 -0.8
18/10/2018
8.97
 632,261 8.87 9.02 8.83 0 0 0
17/10/2018
8.87
 1,171,821 8.83 9.11 8.87 24,600 122 0.5
16/10/2018
8.83
 659,340 8.78 8.83 8.73 0 0 0
15/10/2018
8.78
 1,134,881 8.73 8.92 8.78 0 79,000 -1.5
12/10/2018
8.73
 1,225,130 8.59 8.83 8.35 0 0 0
11/10/2018
8.59
 4,115,855 9.16 9.16 8.59 0 55,700 -1.0
10/10/2018
9.16
 2,434,135 8.97 9.30 9.07 1,120,700 74,000 20.1
09/10/2018
8.97
 3,452,165 9.40 9.64 8.97 0 0 0
08/10/2018
9.40
 3,063,090 9.16 9.69 9.07 10,000 20,200 -0.2
05/10/2018
9.16
 2,119,490 9.11 9.30 9.07 0 11,800 -0.2
04/10/2018
9.11
 2,624,999 9.07 9.30 9.07 0 18,400 -0.4
03/10/2018
9.07
 1,475,672 8.92 9.16 8.97 0 0 0
02/10/2018
8.92
 1,860,501 8.87 9.07 8.92 301,600 0 5.7
01/10/2018
8.87
 2,760,302 9.16 9.30 8.87 12 800 0.0
28/09/2018
9.16
 2,728,515 9.21 9.54 9.16 22,400 0 0.4
27/09/2018
9.21
 2,657,493 9.16 9.59 9.16 73,600 0 1.4
26/09/2018
9.16
 2,054,339 9.16 9.30 9.07 0 5,100 -0.1
25/09/2018
9.16
 5,519,387 8.73 9.30 8.68 0 0 0
24/09/2018
8.73
 1,430,521 8.64 8.92 8.68 0 0 0
21/09/2018
8.64
 2,187,252 8.73 8.92 8.64 87,760 524,900 -7.9
20/09/2018
8.73
 1,473,241 8.64 8.92 8.73 0 0 0
19/09/2018
8.64
 2,922,783 8.59 9.02 8.59 0 0 0
18/09/2018
8.59
 1,727,901 8.25 8.59 8.30 1,000 0 0.0
17/09/2018
8.25
 1,157,260 8.35 8.45 8.25 0 0 0
14/09/2018
8.35
 972,384 8.45 8.64 8.35 100 0 0.0
13/09/2018
8.45
 1,547,551 8.40 8.68 8.45 1,500 0 0.0
12/09/2018
8.40
 918,863 8.21 8.49 8.30 630 39,800 -0.7
11/09/2018
8.21
 648,750 8.16 8.30 8.21 0 0 0
10/09/2018
8.16
 787,168 8.11 8.40 8.11 0 3,400 -0.1
07/09/2018
8.11
 542,130 8.35 8.45 8.11 6,000 0 0.1
06/09/2018
8.35
 1,037,770 8.21 8.35 8.06 0 79,200 -1.4
05/09/2018
8.21
 684,303 8.35 8.45 8.21 0 0 0
04/09/2018
8.35
 2,107,828 8.68 8.73 8.35 200 100 0.0
31/08/2018
8.68
 1,944,752 8.83 8.97 8.68 32 0 0.0
30/08/2018
8.83
 1,713,729 8.83 8.92 8.73 0 2,000 0.0
29/08/2018
8.83
 1,951,931 8.87 8.92 8.78 0 402,000 -7.5
28/08/2018
8.87
 2,407,820 8.83 9.07 8.83 0 0 0
27/08/2018
8.83
 1,903,300 8.83 9.02 8.78 0 1,000 0.0
24/08/2018
8.83
 2,308,440 8.40 8.87 8.49 3,800 1,000 0.1
23/08/2018
8.40
 1,449,386 8.21 8.49 8.21 39,700 0 0.7
22/08/2018
8.21
 1,554,483 8.11 8.40 8.16 100 4,000 -0.1
21/08/2018
8.11
 411,130 8.02 8.21 8.11 0 3,500 -0.1
20/08/2018
8.02
 980,600 8.11 8.25 7.87 0 0 0
17/08/2018
8.11
 443,230 8.30 8.35 8.11 0 0 0
16/08/2018
8.30
 961,850 8.40 8.40 8.25 1,100 105,900 -1.8
15/08/2018
8.40
 801,280 8.68 8.73 8.30 1,500 70,300 -1.2
14/08/2018
8.68
 1,724,767 8.49 8.78 8.45 0 0 0
13/08/2018
8.49
 935,510 8.25 8.49 8.21 0 0 0
10/08/2018
8.25
 817,342 8.30 8.35 8.16 1,500 0 0.0
09/08/2018
8.30
 1,385,840 8.11 8.49 8.21 0 0 0
08/08/2018
8.11
 410,166 8.06 8.25 8.02 0 0 0
07/08/2018
8.06
 282,407 8.11 8.11 8.06 0 0 0
06/08/2018
8.11
 484,700 8.30 8.35 8.11 0 0 0
03/08/2018
8.30
 755,280 8.21 8.49 8.11 5,000 0 0.1
02/08/2018
8.21
 838,630 8.02 8.21 7.97 0 0 0
01/08/2018
8.02
 596,606 8.02 8.16 7.97 0 0 0
31/07/2018
8.02
 498,601 8.21 8.21 7.92 0 0 0
30/07/2018
8.21
 417,600 7.97 8.25 7.97 0 0 0
27/07/2018
7.97
 669,817 8.54 8.54 7.97 0 0 0
26/07/2018
8.54
 512,980 7.78 8.54 7.54 0 0 0
25/07/2018
7.78
 442,788 7.92 7.97 7.49 0 0 0
24/07/2018
7.92
 637,861 7.87 7.92 7.68 0 0 0
23/07/2018
7.87
 645,774 8.16 8.16 7.87 28,900 0 0.5
20/07/2018
8.16
 294,255 8.30 8.30 8.06 0 0 0
19/07/2018
8.30
 1,219,070 8.06 8.30 7.92 0 34,000 -0.6
18/07/2018
8.06
 3,237,288 7.35 8.06 7.25 0 0 0
17/07/2018
7.35
 293,110 7.20 7.35 7.16 300 0 0.0
16/07/2018
7.20
 503,160 7.20 7.35 7.20 1,100 0 0.0
13/07/2018
7.20
 249,340 7.11 7.20 7.01 22,000 0 0.3
12/07/2018
7.11
 168,200 7.11 7.20 6.92 0 0 0
11/07/2018
7.11
 455,711 7.44 7.44 6.73 5,510 0 0.1
10/07/2018
7.44
 180,983 7.44 7.59 7.40 10 0 0.0
09/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2018
7.44
 175,589 7.49 7.63 7.40 100 0 0.0
06/07/2018
7.49
 404,750 7.40 7.49 7.17 0 57,600 -0.9
05/07/2018
7.40
 1,043,211 7.40 7.49 7.30 913,000 0 14.5
04/07/2018
7.40
 229,409 7.35 7.40 7.17 0 0 0
03/07/2018
7.35
 1,399,310 7.44 7.54 7.21 1,005,700 0 16.0
02/07/2018
7.44
 533,789 7.68 7.68 7.07 100 0 0.0
29/06/2018
7.68
 409,790 7.77 7.77 7.44 20,600 0 0.3

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