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)
29/01/2018
11.35
 2,069,690 11.26 11.59 11.26 3,000 2,200 0.0
26/01/2018
11.26
 2,044,557 11.35 11.54 11.26 0 0 0
25/01/2018
11.35
 3,264,002 11.49 11.72 11.26 97,000 0 2.4
24/01/2018
11.49
 2,965,744 11.59 11.77 11.49 355,200 0 8.8
23/01/2018
11.59
 3,225,793 11.35 11.82 11.45 0 523,200 -13.1
22/01/2018
11.35
 3,350,658 11.07 11.54 11.12 92,300 479,800 -9.4
19/01/2018
11.07
 6,828,085 10.84 11.40 10.84 94,500 499,830 -9.7
18/01/2018
10.84
 1,752,115 10.70 10.93 10.65 97,600 5,240 2.1
17/01/2018
10.70
 2,758,265 10.65 11.17 10.65 135,000 5,681 3.0
16/01/2018
10.65
 1,326,900 10.65 10.75 10.52 600 20,300 -0.5
15/01/2018
10.65
 1,610,932 10.61 10.84 9.77 400 0 0.0
12/01/2018
10.61
 2,540,008 10.98 11.03 10.61 110,300 1,100 2.5
11/01/2018
10.98
 1,903,988 11.07 11.17 10.93 149,100 0 3.5
10/01/2018
11.07
 2,738,666 10.93 11.31 10.89 101,340 5,300 2.3
09/01/2018
10.93
 2,558,630 10.93 11.12 10.79 97,000 0 2.3
08/01/2018
10.93
 2,635,333 10.52 10.93 10.38 95,000 0 2.2
05/01/2018
10.52
 2,004,231 10.75 10.79 10.47 92,000 0 2.1
04/01/2018
10.75
 1,945,458 10.84 11.03 10.75 92,450 11,030 1.9
03/01/2018
10.84
 4,618,645 10.28 10.89 10.38 841,800 600 19.3
02/01/2018
10.28
 2,107,577 10.14 10.33 10.14 351,200 0 7.7
29/12/2017
10.14
 1,551,913 9.96 10.33 10.00 0 0 0
28/12/2017
9.96
 1,093,535 9.96 10.05 9.82 500 492 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2017
9.96
 965,331 9.68 10.00 9.77 10,600 0 0.2
26/12/2017
9.68
 2,844,380 9.63 9.90 9.41 800 968,200 -20.9
25/12/2017
9.63
 1,612,305 9.86 9.86 9.50 0 30,000 -0.6
22/12/2017
9.86
 1,863,624 10.22 10.26 9.86 33,070 313,120 -6.3
21/12/2017
10.22
 1,559,289 10.48 10.57 10.22 400 0 0.0
20/12/2017
10.48
 1,337,568 10.30 10.53 10.26 30,000 0 0.7
19/12/2017
10.30
 1,443,284 10.26 10.44 10.30 10,500 5,500 0.1
18/12/2017
10.26
 2,806,386 10.44 10.57 10.22 1,800 79,200 -1.8
15/12/2017
10.44
 3,117,032 10.39 10.62 10.44 900 394,500 -9.2
14/12/2017
10.39
 1,050,299 10.48 10.53 10.26 30,400 0 0.7
13/12/2017
10.48
 2,554,614 9.99 10.48 9.01 420,500 0 9.6
12/12/2017
9.99
 4,259,532 10.17 10.44 9.18 665,000 11,100 14.5
11/12/2017
10.17
 6,353,353 11.11 11.11 10.04 1,043,063 14,300 23.6
08/12/2017
11.11
 3,017,010 12.32 12.32 11.11 100 14,300 -0.4
07/12/2017
12.32
 2,700,440 12.55 12.86 12.10 23,000 84,200 -1.7
06/12/2017
12.55
 2,235,498 12.41 12.63 12.14 320 0 0.0
05/12/2017
12.41
 2,936,950 12.86 12.99 12.41 300 5,000 -0.1
04/12/2017
12.86
 2,155,003 12.90 13.17 12.77 1,500 69,810 -2.0
01/12/2017
12.90
 3,015,581 12.77 12.90 12.41 56,800 101,600 -1.2
30/11/2017
12.77
 1,903,710 12.77 12.99 12.59 2,000 173,200 -4.9
29/11/2017
12.77
 4,128,642 11.83 12.77 11.87 1,402 110,000 -3.1
28/11/2017
11.83
 5,629,965 12.05 12.10 11.69 100,007 17,600 2.2
27/11/2017
12.05
 2,476,728 11.96 12.19 11.87 100 0 0.0
24/11/2017
11.96
 2,022,694 11.87 12.05 11.74 7,250 4,900 0.1
23/11/2017
11.87
 5,121,285 11.56 12.05 11.43 30,100 10,100 0.5
22/11/2017
11.56
 2,992,962 11.29 11.56 11.29 55,800 165,000 -2.8
21/11/2017
11.29
 3,879,908 11.20 11.60 11.25 72,300 235,000 -4.1
20/11/2017
11.20
 2,850,037 11.29 11.43 11.11 48,300 0 1.2
17/11/2017
11.29
 4,724,955 11.47 11.87 11.25 56,100 29,000 0.7
16/11/2017
11.47
 5,128,006 11.11 11.87 11.07 271,331 33,500 6.0
15/11/2017
11.11
 2,683,000 11.11 11.25 10.93 80,524 13,000 1.7
14/11/2017
11.11
 4,074,897 11.07 11.38 10.93 550,800 29,200 13.0
13/11/2017
11.07
 8,458,488 10.22 11.20 10.22 20,000 25,500 -0.1
10/11/2017
10.22
 2,204,204 10.30 10.98 10.17 115,000 8,000 2.4
09/11/2017
10.30
 4,454,172 9.81 10.53 9.86 225,000 5,000 5.0
08/11/2017
9.81
 2,049,095 9.68 9.95 9.59 208,700 2,000 4.5
07/11/2017
9.68
 925,410 9.68 9.72 9.63 6,200 2,000 0.1
06/11/2017
9.68
 1,167,916 9.59 9.72 9.59 100 35,600 -0.8
03/11/2017
9.59
 2,921,720 9.63 9.63 9.23 746,400 0 15.8
02/11/2017
9.63
 3,259,464 9.68 9.72 9.54 1,000,000 0 21.5
01/11/2017
9.68
 1,514,348 9.59 9.77 9.59 512,900 77,300 9.4
31/10/2017
9.59
 1,258,510 9.63 9.68 9.59 0 56,300 -1.2
30/10/2017
9.63
 2,664,576 9.63 9.86 9.63 202,500 3,000 4.3
27/10/2017
9.63
 1,665,124 9.63 9.72 9.54 602,500 0 12.9
26/10/2017
9.63
 2,805,070 9.54 9.81 9.59 27,800 10,000 0.4
25/10/2017
9.54
 892,751 9.54 9.63 9.54 44,700 9,200 0.8
24/10/2017
9.54
 2,501,957 9.45 9.54 9.41 46,800 6,696 0.9
23/10/2017
9.45
 4,723,591 10.04 10.30 9.45 76,700 0 1.7
20/10/2017
10.04
 1,463,807 10.04 10.26 9.99 47,000 0 1.1
19/10/2017
10.04
 1,239,014 9.99 10.13 9.95 20,900 0 0.5
18/10/2017
9.99
 2,443,810 10.13 10.22 9.99 0 138,000 -3.1
17/10/2017
10.13
 1,488,740 10.17 10.22 10.08 400 0 0.0
16/10/2017
10.17
 2,017,842 10.08 10.26 9.99 17,000 0 0.4
13/10/2017
10.08
 4,445,854 9.59 10.13 9.59 0 0 0
12/10/2017
9.59
 1,166,930 9.54 9.59 9.50 0 1,500 0.0
11/10/2017
9.54
 2,043,812 9.59 9.72 9.50 0 0 0
10/10/2017
9.59
 1,402,185 9.45 9.59 9.45 0 0 0
09/10/2017
9.45
 2,278,079 9.32 9.59 9.32 1,500 0 0.0
06/10/2017
9.32
 1,518,890 9.10 9.32 9.10 0 5,000 -0.1
05/10/2017
9.10
 867,820 9.14 9.23 9.10 0 0 0
04/10/2017
9.14
 900,609 8.96 9.14 9.01 0 0 0
03/10/2017
8.96
 1,998,272 9.18 9.23 8.92 0 282,200 -5.7
02/10/2017
9.18
 707,470 9.27 9.27 9.14 0 1,000 0.0
29/09/2017
9.27
 686,795 9.27 9.32 9.23 0 0 0
28/09/2017
9.27
 1,059,980 9.41 9.41 9.18 100,000 0 2.1
27/09/2017
9.41
 2,043,790 9.14 9.50 9.14 0 200 0.0
26/09/2017
9.14
 1,003,780 9.05 9.18 9.10 0 0 0
25/09/2017
9.05
 1,176,373 9.18 9.23 9.05 0 0 0
22/09/2017
9.18
 1,041,482 9.27 9.32 9.18 0 0 0
21/09/2017
9.27
 1,029,838 9.36 9.45 9.27 0 0 0
20/09/2017
9.36
 856,815 9.32 9.41 9.27 0 0 0
19/09/2017
9.32
 1,498,016 9.36 9.54 9.32 0 258,200 -5.4
18/09/2017
9.36
 1,990,413 9.27 9.50 9.23 28,200 24,000 0.1
15/09/2017
9.27
 1,231,950 9.27 9.41 9.23 8,600 0 0.2
14/09/2017
9.27
 1,640,057 9.36 9.41 9.27 0 9 0.0
13/09/2017
9.36
 1,280,646 9.41 9.54 9.32 0 0 0
12/09/2017
9.41
 1,269,470 9.23 9.41 9.18 0 3,000 -0.1
11/09/2017
9.23
 1,024,955 9.27 9.36 9.18 0 0 0

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