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
15.60
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.60
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.60
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.60
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.60
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.60
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.60
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
8.87
 1,132,412 8.87 9.02 8.87 0 0 0
23/10/2018
8.83
 1,090,430 8.92 8.97 8.73 0 0 0
22/10/2018
8.92
 855,240 9.07 9.11 8.92 0 0 0
19/10/2018
9.02
 624,772 8.87 9.02 8.87 0 0 0
18/10/2018
8.97
 632,261 8.92 9.02 8.83 0 0 0
17/10/2018
8.87
 1,171,821 8.87 9.11 8.87 0 0 0
16/10/2018
8.83
 659,340 8.78 8.83 8.73 0 0 0
15/10/2018
8.78
 1,134,881 8.83 8.92 8.78 0 0 0
12/10/2018
8.73
 1,225,130 8.35 8.83 8.35 0 0 0
11/10/2018
8.59
 4,115,855 9.11 9.11 8.59 0 0 0
10/10/2018
9.16
 2,434,135 9.16 9.30 9.07 0 0 0
09/10/2018
8.97
 3,452,165 9.54 9.64 8.97 0 0 0
08/10/2018
9.40
 3,063,090 9.21 9.69 9.07 0 0 0
05/10/2018
9.16
 2,119,490 9.21 9.30 9.07 0 0 0
04/10/2018
9.11
 2,624,999 9.07 9.30 9.07 0 0 0
03/10/2018
9.07
 1,475,672 8.97 9.16 8.97 0 0 0
02/10/2018
8.92
 1,860,501 8.92 9.07 8.92 0 0 0
01/10/2018
8.87
 2,760,302 9.21 9.30 8.87 0 0 0
28/09/2018
9.16
 2,728,515 9.45 9.54 9.16 0 0 0
27/09/2018
9.21
 2,657,493 9.21 9.59 9.16 0 0 0
26/09/2018
9.16
 2,054,339 9.21 9.30 9.07 0 0 0
25/09/2018
9.16
 5,519,387 8.78 9.30 8.68 0 0 0
24/09/2018
8.73
 1,430,521 8.68 8.92 8.68 0 0 0
21/09/2018
8.64
 2,187,252 8.78 8.92 8.64 0 0 0
20/09/2018
8.73
 1,473,241 8.78 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 8.30 8.59 8.30 0 0 0
17/09/2018
8.25
 1,157,260 8.45 8.45 8.25 0 0 0
14/09/2018
8.35
 972,384 8.45 8.64 8.35 0 0 0
13/09/2018
8.45
 1,547,551 8.45 8.68 8.45 0 0 0
12/09/2018
8.40
 918,863 8.30 8.49 8.30 0 0 0
11/09/2018
8.21
 648,750 8.30 8.30 8.21 0 0 0
10/09/2018
8.16
 787,168 8.16 8.40 8.11 0 0 0
07/09/2018
8.11
 542,130 8.35 8.45 8.11 0 0 0
06/09/2018
8.35
 1,037,770 8.25 8.35 8.06 0 0 0
05/09/2018
8.21
 684,303 8.35 8.45 8.21 0 0 0
04/09/2018
8.35
 2,107,828 8.59 8.73 8.35 0 0 0
31/08/2018
8.68
 1,944,752 8.83 8.97 8.68 0 0 0
30/08/2018
8.83
 1,713,729 8.83 8.92 8.73 0 0 0
29/08/2018
8.83
 1,951,931 8.87 8.92 8.78 0 0 0
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 8.87 9.02 8.78 0 0 0
24/08/2018
8.83
 2,308,440 8.49 8.87 8.49 0 0 0
23/08/2018
8.40
 1,449,386 8.25 8.49 8.21 0 0 0
22/08/2018
8.21
 1,554,483 8.16 8.40 8.16 0 0 0
21/08/2018
8.11
 411,130 8.11 8.21 8.11 0 0 0
20/08/2018
8.02
 980,600 7.87 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 8.35 8.40 8.25 0 0 0
15/08/2018
8.40
 801,280 8.68 8.73 8.30 0 0 0
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 0 0 0
09/08/2018
8.30
 1,385,840 8.30 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 0 0 0
02/08/2018
8.21
 838,630 8.06 8.21 7.97 0 0 0
01/08/2018
8.02
 596,606 7.97 8.16 7.97 0 0 0
31/07/2018
7.92
 498,601 8.11 8.02 8.11 0 0 0
30/07/2018
8.21
 417,600 8.02 8.25 7.97 0 0 0
27/07/2018
7.97
 669,817 8.21 8.30 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 7.49 7.97 7.49 0 0 0
24/07/2018
7.92
 637,861 7.92 7.92 7.68 0 0 0
23/07/2018
7.87
 645,774 8.06 8.16 7.87 0 0 0
20/07/2018
8.16
 294,255 8.11 8.21 8.06 0 0 0
19/07/2018
8.30
 1,219,070 8.11 8.30 7.92 0 0 0
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 0 0 0
16/07/2018
7.20
 503,160 7.20 7.35 7.20 0 0 0
13/07/2018
7.20
 249,340 7.16 7.20 7.01 0 0 0
12/07/2018
7.11
 168,200 7.06 7.20 6.92 0 0 0
11/07/2018
7.11
 455,711 7.30 7.40 6.73 0 0 0
10/07/2018
7.44
 180,983 7.49 7.59 7.40 0 0 0
09/07/2018: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2018
7.44
 175,589 7.54 7.63 7.40 0 0 0
06/07/2018
7.49
 404,750 7.30 7.49 7.17 0 0 0
05/07/2018
7.40
 1,043,211 7.35 7.49 7.30 0 0 0
04/07/2018
7.40
 229,409 7.35 7.40 7.17 0 0 0
03/07/2018
7.35
 1,399,310 7.40 7.54 7.21 0 0 0
02/07/2018
7.44
 533,789 7.68 7.68 7.07 0 0 0
29/06/2018
7.68
 409,790 7.77 7.77 7.44 0 0 0
28/06/2018
7.77
 472,450 7.72 7.82 7.58 0 0 0
27/06/2018
7.82
 414,330 7.82 7.96 7.77 0 0 0
26/06/2018
7.91
 330,900 7.91 7.91 7.77 0 0 0
25/06/2018
7.96
 409,105 7.86 8.00 7.86 0 0 0
22/06/2018
7.82
 536,520 7.68 7.82 7.63 0 0 0
21/06/2018
7.68
 506,372 8.05 8.05 7.68 0 0 0
20/06/2018
8.05
 1,023,414 7.68 8.05 7.68 0 0 0
19/06/2018
7.68
 848,200 8.05 8.05 7.49 0 0 0
18/06/2018
8.00
 539,494 8.00 8.14 7.91 0 0 0
15/06/2018
8.00
 1,521,635 8.00 8.19 8.00 0 0 0
14/06/2018
8.00
 469,855 8.10 8.14 8.00 0 0 0
13/06/2018
8.10
 206,380 8.19 8.19 8.10 0 0 0
12/06/2018
8.10
 819,100 8.33 8.33 8.05 0 0 0
11/06/2018
8.33
 1,047,829 8.65 8.65 8.33 0 0 0
08/06/2018
8.65
 581,119 8.56 8.65 8.56 0 0 0
07/06/2018
8.61
 648,918 8.84 8.84 8.56 0 0 0
06/06/2018
8.75
 944,270 8.56 8.84 8.51 0 0 0

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