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)
05/01/2018
10.52
 2,004,231 10.70 10.79 10.47 0 0 0
04/01/2018
10.75
 1,945,458 10.93 11.03 10.75 0 0 0
03/01/2018
10.84
 4,618,645 10.38 10.89 10.38 0 0 0
02/01/2018
10.28
 2,107,577 10.24 10.33 10.14 0 0 0
29/12/2017
10.14
 1,551,913 10.00 10.33 10.00 0 0 0
28/12/2017
9.96
 1,093,535 9.96 10.05 9.82 0 0 0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2017
9.96
 965,331 10.00 10.00 9.77 0 0 0
26/12/2017
9.68
 2,844,380 9.41 9.90 9.41 0 0 0
25/12/2017
9.63
 1,612,305 9.86 9.86 9.50 0 0 0
22/12/2017
9.86
 1,863,624 10.26 10.26 9.86 0 0 0
21/12/2017
10.22
 1,559,289 10.53 10.57 10.22 0 0 0
20/12/2017
10.48
 1,337,568 10.30 10.53 10.26 0 0 0
19/12/2017
10.30
 1,443,284 10.30 10.44 10.30 0 0 0
18/12/2017
10.26
 2,806,386 10.53 10.57 10.22 0 0 0
15/12/2017
10.44
 3,117,032 10.44 10.62 10.44 0 0 0
14/12/2017
10.39
 1,050,299 10.48 10.53 10.26 0 0 0
13/12/2017
10.48
 2,554,614 9.01 10.48 9.01 0 0 0
12/12/2017
9.99
 4,259,532 9.18 10.44 9.18 0 0 0
11/12/2017
10.17
 6,353,353 10.04 10.48 10.04 0 0 0
08/12/2017
11.11
 3,017,010 11.11 11.38 11.11 0 0 0
07/12/2017
12.32
 2,700,440 12.63 12.86 12.10 0 0 0
06/12/2017
12.55
 2,235,498 12.41 12.63 12.14 0 0 0
05/12/2017
12.41
 2,936,950 12.86 12.99 12.41 0 0 0
04/12/2017
12.86
 2,155,003 12.86 13.17 12.77 0 0 0
01/12/2017
12.90
 3,015,581 12.81 12.90 12.41 0 0 0
30/11/2017
12.77
 1,903,710 12.90 12.99 12.59 0 0 0
29/11/2017
12.77
 4,128,642 11.87 12.77 11.87 0 0 0
28/11/2017
11.83
 5,629,965 12.10 12.10 11.69 0 0 0
27/11/2017
12.05
 2,476,728 11.92 12.19 11.87 0 0 0
24/11/2017
11.96
 2,022,694 11.92 12.05 11.74 0 0 0
23/11/2017
11.87
 5,121,285 11.43 12.05 11.43 0 0 0
22/11/2017
11.56
 2,992,962 11.29 11.56 11.29 0 0 0
21/11/2017
11.29
 3,879,908 11.25 11.60 11.25 0 0 0
20/11/2017
11.20
 2,850,037 11.29 11.43 11.11 0 0 0
17/11/2017
11.29
 4,724,955 11.65 11.87 11.25 0 0 0
16/11/2017
11.47
 5,128,006 11.11 11.87 11.07 0 0 0
15/11/2017
11.11
 2,683,000 11.16 11.25 10.93 0 0 0
14/11/2017
11.11
 4,074,897 11.07 11.38 10.93 0 0 0
13/11/2017
11.07
 8,458,488 10.26 11.20 10.22 0 0 0
10/11/2017
10.22
 2,204,204 10.98 10.98 10.17 0 0 0
09/11/2017
10.30
 4,454,172 9.86 10.53 9.86 0 0 0
08/11/2017
9.81
 2,049,095 9.59 9.95 9.59 0 0 0
07/11/2017
9.68
 925,410 9.68 9.72 9.63 0 0 0
06/11/2017
9.68
 1,167,916 9.68 9.72 9.59 0 0 0
03/11/2017
9.59
 2,921,720 9.50 9.63 9.23 0 0 0
02/11/2017
9.63
 3,259,464 9.68 9.72 9.54 0 0 0
01/11/2017
9.68
 1,514,348 9.63 9.77 9.59 0 0 0
31/10/2017
9.59
 1,258,510 9.63 9.68 9.59 0 0 0
30/10/2017
9.63
 2,664,576 9.72 9.86 9.63 0 0 0
27/10/2017
9.63
 1,665,124 9.63 9.72 9.54 0 0 0
26/10/2017
9.63
 2,805,070 9.63 9.81 9.59 0 0 0
25/10/2017
9.54
 892,751 9.54 9.63 9.54 0 0 0
24/10/2017
9.54
 2,501,957 9.50 9.54 9.41 0 0 0
23/10/2017
9.45
 4,723,591 10.26 10.30 9.45 0 0 0
20/10/2017
10.04
 1,463,807 10.08 10.26 9.99 0 0 0
19/10/2017
10.04
 1,239,014 9.99 10.13 9.95 0 0 0
18/10/2017
9.99
 2,443,810 10.13 10.22 9.99 0 0 0
17/10/2017
10.13
 1,488,740 10.13 10.22 10.08 0 0 0
16/10/2017
10.17
 2,017,842 10.08 10.26 9.99 0 0 0
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 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 0 0 0
06/10/2017
9.32
 1,518,890 9.10 9.32 9.10 0 0 0
05/10/2017
9.10
 867,820 9.18 9.23 9.10 0 0 0
04/10/2017
9.14
 900,609 9.01 9.14 9.01 0 0 0
03/10/2017
8.96
 1,998,272 9.18 9.23 8.92 0 0 0
02/10/2017
9.18
 707,470 9.27 9.27 9.14 0 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 0 0 0
27/09/2017
9.41
 2,043,790 9.14 9.50 9.14 0 0 0
26/09/2017
9.14
 1,003,780 9.10 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 9.32 9.32 9.18 0 0 0
21/09/2017
9.27
 1,029,838 9.41 9.45 9.27 0 0 0
20/09/2017
9.36
 856,815 9.41 9.41 9.27 0 0 0
19/09/2017
9.32
 1,498,016 9.36 9.54 9.32 0 0 0
18/09/2017
9.36
 1,990,413 9.36 9.50 9.23 0 0 0
15/09/2017
9.27
 1,231,950 9.27 9.41 9.23 0 0 0
14/09/2017
9.27
 1,640,057 9.36 9.41 9.27 0 0 0
13/09/2017
9.36
 1,280,646 9.50 9.54 9.32 0 0 0
12/09/2017
9.41
 1,269,470 9.27 9.41 9.18 0 0 0
11/09/2017
9.23
 1,024,955 9.27 9.36 9.18 0 0 0
08/09/2017
9.27
 1,002,953 9.36 9.36 9.27 0 0 0
07/09/2017
9.27
 1,649,058 9.41 9.50 9.27 0 0 0
06/09/2017
9.41
 3,803,915 10.57 10.57 9.41 0 0 0
05/09/2017
9.63
 2,256,181 10.08 10.08 9.63 0 0 0
01/09/2017
9.77
 1,390,090 10.66 10.66 9.59 0 0 0
31/08/2017
9.72
 3,652,897 10.53 10.53 9.54 0 0 0
30/08/2017
9.59
 1,742,460 9.81 9.81 9.50 0 0 0
29/08/2017
9.50
 1,843,224 8.78 9.77 8.78 0 0 0
28/08/2017
9.72
 2,971,791 10.35 10.35 9.36 0 0 0
25/08/2017
9.41
 3,421,506 8.92 9.41 8.92 0 0 0
24/08/2017
8.92
 767,150 9.01 9.01 8.92 0 0 0
23/08/2017
8.96
 766,553 8.87 8.96 8.78 0 0 0
22/08/2017
8.87
 473,452 8.92 9.01 8.83 0 0 0
21/08/2017
8.92
 1,705,166 8.96 9.23 8.92 0 0 0
18/08/2017
8.92
 2,172,123 8.92 9.01 8.74 0 0 0
17/08/2017
8.96
 996,740 9.05 9.10 8.96 0 0 0

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