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

17.50
0.05
(0.29%)
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)
05/07/2016
8.62
 4,696,461 8.62 8.95 8.46 0 20,000 -0.3
04/07/2016
8.62
 5,322,495 7.86 8.62 8.03 0 600,013 -9.2
01/07/2016
7.86
 3,991,966 7.70 8.24 7.70 33,000 146,500 -1.7
30/06/2016
7.70
 3,238,350 7.97 8.24 7.70 20,000 0 0.3
29/06/2016
7.97
 5,621,337 7.38 8.08 7.32 15,000 180,700 -2.4
28/06/2016
7.38
 2,440,968 7.16 7.48 7.05 7,500 0 0.1
27/06/2016
7.16
 1,829,517 7.10 7.21 6.83 0 12,000 -0.2
24/06/2016
7.10
 5,494,821 7.43 7.48 6.73 14,000 0 0.2
23/06/2016
7.43
 3,041,499 7.05 7.54 7.16 7,800 0 0.1
22/06/2016
7.05
 2,967,928 6.45 7.05 6.45 0 0 0
21/06/2016
6.45
 1,369,681 6.40 6.62 6.45 0 0 0
20/06/2016
6.40
 892,982 6.40 6.56 6.29 0 32,200 -0.4
17/06/2016
6.40
 2,767,951 6.73 6.73 6.40 0 676,300 -8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016
6.73
 2,242,090 6.78 7.05 6.73 4,300 0 0.1
15/06/2016
6.78
 1,190,780 6.83 6.88 6.73 0 27,400 -0.4
14/06/2016
6.83
 1,052,510 6.88 7.04 6.78 30,000 1,900 0.4
13/06/2016
6.88
 2,811,826 6.73 6.98 6.63 0 0 0
10/06/2016
6.73
 2,756,210 6.73 6.88 6.57 0 2,000 -0.0
09/06/2016
6.73
 2,818,323 6.63 6.83 6.63 2,063 0 0.0
08/06/2016
6.63
 4,719,638 6.57 6.83 6.57 47,400 10,000 0.5
07/06/2016
6.57
 2,399,254 6.27 6.57 6.16 54,800 94,100 -0.5
06/06/2016
6.27
 2,699,483 6.27 6.68 6.16 3,300 60,000 -0.7
03/06/2016
6.27
 5,970,678 5.96 6.42 5.96 13,000 10,700 0.0
02/06/2016
5.96
 1,250,886 6.01 6.06 5.91 0 0 0
01/06/2016
6.01
 1,416,269 5.96 6.06 5.91 0 0 0
31/05/2016
5.96
 3,055,825 5.80 5.96 5.80 0 0 0
30/05/2016
5.80
 2,237,453 5.44 5.80 5.60 80,013 50,200 0.3
27/05/2016
5.44
 781,729 5.44 5.55 5.44 0 0 0
26/05/2016
5.44
 750,766 5.65 5.65 5.44 0 0 0
25/05/2016
5.65
 925,105 5.70 5.75 5.60 10,200 161,200 -1.7
24/05/2016
5.70
 1,773,489 5.65 5.70 5.44 0 0 0
23/05/2016
5.65
 2,271,167 5.44 5.75 5.44 10,000 0 0.1
20/05/2016
5.44
 433,027 5.44 5.55 4.93 0 0 0
19/05/2016
5.44
 604,655 5.50 5.55 5.44 0 0 0
18/05/2016
5.50
 2,483,420 5.34 5.60 5.39 0 200 -0.0
17/05/2016
5.34
 591,651 5.34 5.39 4.83 0 0 0
16/05/2016
5.34
 712,810 5.29 5.39 5.29 0 10,000 -0.1
13/05/2016
5.29
 562,600 5.39 5.44 5.24 0 54,600 -0.6
12/05/2016
5.39
 1,448,090 5.24 5.44 5.29 0 0 0
11/05/2016
5.24
 394,023 5.19 5.29 5.19 10,000 125,000 -1.2
10/05/2016
5.19
 830,857 5.19 5.24 5.14 55,000 75,000 -0.2
09/05/2016
5.19
 433,323 5.29 5.34 5.19 0 0 0
06/05/2016
5.29
 368,112 5.29 5.34 5.24 10,000 0 0.1
05/05/2016
5.29
 495,849 5.29 5.39 5.24 14,300 0 0.1
04/05/2016
5.29
 853,517 5.34 5.44 5.29 0 0 0
29/04/2016
5.34
 550,119 5.39 5.44 5.34 0 179,500 -1.9
28/04/2016
5.39
 372,885 5.39 5.39 5.34 0 0 0
27/04/2016
5.39
 613,300 5.50 5.50 5.39 0 0 0
26/04/2016
5.50
 678,256 5.50 5.50 5.44 0 0 0
25/04/2016
5.50
 689,346 5.44 5.60 5.44 0 23 -0.0
22/04/2016
5.44
 1,113,750 5.39 5.60 5.34 0 0 0
21/04/2016
5.39
 577,155 5.34 5.44 5.34 8,000 0 0.1
20/04/2016
5.34
 908,875 5.34 5.39 5.29 76,000 0 0.8
19/04/2016
5.34
 871,941 5.50 5.50 5.34 110,000 0 1.2
15/04/2016
5.50
 1,073,396 5.60 5.70 5.50 133,000 0 1.5
14/04/2016
5.60
 1,378,800 5.60 5.70 5.55 0 50,000 -0.5
13/04/2016
5.60
 1,261,237 5.70 5.70 5.55 18,000 2,700 0.2
12/04/2016
5.70
 1,573,178 5.65 5.80 5.55 0 0 0
11/04/2016
5.65
 2,551,822 5.55 5.91 5.60 0 0 0
08/04/2016
5.55
 3,500,428 5.08 5.55 5.14 34,700 0 0.3
07/04/2016
5.08
 385,400 5.19 5.24 5.08 17,000 0 0.2
06/04/2016
5.19
 199,725 5.14 5.24 5.14 0 0 0
05/04/2016
5.14
 275,300 5.14 5.19 5.08 0 2,600 -0.0
04/04/2016
5.14
 480,480 5.08 5.14 5.08 50,000 0 0.5
01/04/2016
5.08
 726,560 5.24 5.24 5.08 80,500 0 0.8
31/03/2016
5.24
 828,200 5.29 5.29 5.14 141,300 0 1.4
30/03/2016
5.29
 575,700 5.29 5.29 5.24 152,600 54,600 1.0
29/03/2016
5.29
 956,936 5.39 5.39 5.24 0 60,870 -0.6
28/03/2016
5.39
 946,200 5.29 5.39 5.29 121,400 6,500 1.2
25/03/2016
5.29
 660,450 5.39 5.39 5.29 0 0 0
24/03/2016
5.39
 836,855 5.44 5.44 5.39 50,000 0 0.5
23/03/2016
5.44
 732,780 5.39 5.44 5.34 5,500 0 0.1
22/03/2016
5.39
 690,310 5.39 5.44 5.34 67,000 0 0.7
21/03/2016
5.39
 544,150 5.50 5.55 5.39 30,000 30 0.3
18/03/2016
5.50
 1,483,700 5.34 5.60 5.34 43,200 0 0.5
17/03/2016
5.34
 743,151 5.39 5.50 5.34 0 26,700 -0.3
16/03/2016
5.39
 680,883 5.34 5.39 5.29 50,000 5,000 0.5
15/03/2016
5.34
 768,900 5.34 5.44 5.29 89,100 0 0.9
14/03/2016
5.34
 415,822 5.34 5.39 5.29 56,900 0 0.6
11/03/2016
5.34
 396,444 5.34 5.39 5.34 0 0 0
10/03/2016
5.34
 332,810 5.39 5.44 5.34 0 10,000 -0.1
09/03/2016
5.39
 933,660 5.29 5.50 5.34 50,000 0 0.5
08/03/2016
5.29
 1,017,230 5.24 5.39 5.24 72,800 0 0.8
07/03/2016
5.24
 544,010 5.24 5.29 5.24 61,100 50,300 0.1
04/03/2016
5.24
 476,361 5.24 5.29 5.19 72,000 108,900 -0.4
03/03/2016
5.24
 442,500 5.29 5.29 5.24 28,000 0 0.3
02/03/2016
5.29
 385,540 5.19 5.29 5.14 0 0 0
01/03/2016
5.19
 378,601 5.24 5.29 5.19 0 1,400 -0.0
29/02/2016
5.24
 378,300 5.29 5.29 5.19 0 0 0
26/02/2016
5.29
 203,110 5.29 5.34 5.29 0 0 0
25/02/2016
5.29
 539,335 5.39 5.39 5.29 0 0 0
24/02/2016
5.39
 777,750 5.44 5.44 5.34 0 0 0
23/02/2016
5.44
 422,100 5.44 5.50 5.39 0 0 0
22/02/2016
5.44
 869,989 5.44 5.50 5.39 0 161,400 -1.7
19/02/2016
5.44
 1,499,500 5.24 5.55 5.24 0 53,800 -0.6
18/02/2016
5.24
 159,816 5.19 5.29 5.19 0 0 0
17/02/2016
5.19
 385,000 5.29 5.29 5.19 0 269,000 -2.7
16/02/2016
5.29
 362,900 5.19 5.34 5.19 0 0 0
15/02/2016
5.19
 133,112 5.19 5.70 5.08 0 0 0
05/02/2016
5.19
 165,100 5.19 5.24 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |