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)
08/09/2017
9.27
 1,002,953 9.27 9.36 9.27 0 48,000 -1.0
07/09/2017
9.27
 1,649,058 9.41 9.50 9.27 200 269,800 -5.7
06/09/2017
9.41
 3,803,915 9.63 10.57 9.41 244,900 296,100 -1.1
05/09/2017
9.63
 2,256,181 9.77 10.08 9.63 80,000 0 1.7
01/09/2017
9.77
 1,390,090 9.72 10.66 9.59 80,000 0 1.7
31/08/2017
9.72
 3,652,897 9.59 10.53 9.54 200 0 0.0
30/08/2017
9.59
 1,742,460 9.50 9.81 9.50 500 0 0.0
29/08/2017
9.50
 1,843,224 9.72 9.77 8.78 1,050 331,700 -7.0
28/08/2017
9.72
 2,971,791 9.41 10.35 9.36 0 20,000 -0.4
25/08/2017
9.41
 3,421,506 8.92 9.41 8.92 0 0 0
24/08/2017
8.92
 767,150 8.96 9.01 8.92 500 24,800 -0.5
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 1,000 87,000 -1.7
21/08/2017
8.92
 1,705,166 8.92 9.23 8.92 0 369,300 -7.4
18/08/2017
8.92
 2,172,123 8.96 9.01 8.74 50,000 10,000 0.8
17/08/2017
8.96
 996,740 9.10 9.10 8.96 0 0 0
16/08/2017
9.10
 1,050,552 9.10 9.14 8.96 200 10,000 -0.2
15/08/2017
9.10
 660,873 9.18 9.18 9.05 0 0 0
14/08/2017
9.18
 769,494 9.05 9.18 9.01 0 108,800 -2.2
11/08/2017
9.05
 783,448 9.01 9.14 8.92 0 0 0
10/08/2017
9.01
 1,936,930 9.10 9.10 8.92 0 600 0.0
09/08/2017
9.10
 2,640,490 9.41 9.41 8.96 0 0 0
08/08/2017
9.41
 1,280,380 9.54 9.59 9.32 0 0 0
07/08/2017
9.54
 2,743,328 9.23 9.68 9.27 0 10,000 -0.2
04/08/2017
9.23
 2,161,367 9.01 9.32 9.01 8,000 6,000 0.0
03/08/2017
9.01
 769,393 9.05 9.14 8.96 0 20,000 -0.4
02/08/2017
9.05
 1,482,547 9.14 9.18 8.92 0 137,100 -2.8
01/08/2017
9.14
 1,488,164 8.96 9.23 9.01 5,000 5,400 0.0
31/07/2017
8.96
 1,168,967 8.96 9.14 8.87 0 0 0
28/07/2017
8.96
 1,614,309 8.83 9.18 8.78 700 100,000 -2.0
27/07/2017
8.83
 1,253,402 8.87 8.87 8.74 0 0 0
26/07/2017
8.87
 1,316,686 8.56 8.87 8.56 0 53,200 -1.0
25/07/2017
8.56
 688,577 8.33 8.56 8.33 0 0 0
24/07/2017
8.33
 1,402,743 8.47 8.47 8.20 6,000 0 0.1
21/07/2017
8.47
 1,138,841 8.74 8.78 8.42 100,000 100,000 0.0
20/07/2017
8.74
 791,376 8.74 8.74 8.56 0 0 0
19/07/2017
8.74
 921,431 8.87 8.96 8.74 0 41,500 -0.8
18/07/2017
8.87
 1,710,447 8.74 8.87 8.56 0 0 0
17/07/2017
8.74
 2,363,972 9.18 9.27 8.74 0 61,700 -1.3
14/07/2017
9.18
 1,638,042 9.05 9.27 9.01 2,000 83,300 -1.7
13/07/2017
9.05
 1,306,300 9.01 9.18 8.96 25,000 19,000 0.1
12/07/2017
9.01
 637,985 9.01 9.14 8.92 10,500 28,500 -0.4
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
9.01
 1,479,880 8.87 9.01 8.65 4,200 0 0.1
10/07/2017
8.87
 3,880,570 9.13 9.26 8.70 0 60,000 -1.2
07/07/2017
9.13
 3,233,610 9.34 9.65 9.13 51,000 39,900 0.3
06/07/2017
9.34
 1,345,891 9.26 9.34 9.17 0 17,400 -0.4
05/07/2017
9.26
 1,567,815 9.26 9.39 9.17 600 0 0.0
04/07/2017
9.26
 2,542,313 9.09 9.39 9.09 0 11,600 -0.2
03/07/2017
9.09
 2,351,686 9.22 9.22 9.00 0 41,000 -0.9
30/06/2017
9.22
 2,067,761 9.22 9.43 9.17 26,900 20,000 0.2
29/06/2017
9.22
 2,328,075 9.17 9.39 9.17 31,800 60,000 -0.6
28/06/2017
9.17
 2,839,086 8.70 9.17 8.66 64,800 0 1.3
27/06/2017
8.70
 3,867,516 8.96 9.00 8.70 49,700 0 1.0
26/06/2017
8.96
 2,419,918 8.87 9.13 8.83 32,700 0 0.7
23/06/2017
8.87
 2,606,178 8.79 8.96 8.74 24,800 0 0.5
22/06/2017
8.79
 3,775,189 8.48 8.87 8.48 50,000 0 1.0
21/06/2017
8.48
 3,328,248 8.40 8.48 8.23 30,000 0 0.6
20/06/2017
8.40
 2,315,426 8.35 8.40 8.27 100,000 9,980 1.7
19/06/2017
8.35
 2,820,405 8.40 8.74 8.35 1,000 100,000 -1.9
16/06/2017
8.40
 3,031,687 8.18 8.91 8.18 1,000 809,000 -15.7
15/06/2017
8.18
 1,475,634 8.14 8.27 8.10 200,000 11,000 3.6
14/06/2017
8.14
 4,021,993 8.01 8.40 7.23 40,000 11,758 0.5
13/06/2017
8.01
 989,763 8.01 8.01 7.23 50,000 0 0.9
12/06/2017
8.01
 1,886,606 8.01 8.05 7.32 0 0 0
09/06/2017
8.01
 2,537,936 7.84 8.05 7.06 0 2,500 0.0
08/06/2017
7.84
 2,650,281 7.92 7.97 7.84 1,000 102,600 -1.9
07/06/2017
7.92
 1,742,705 7.84 8.10 7.84 5,700 41,000 -0.7
06/06/2017
7.84
 985,920 7.75 7.88 7.75 0 0 0
05/06/2017
7.75
 1,964,042 7.67 7.88 7.58 80,100 50,000 0.5
02/06/2017
7.67
 2,372,320 7.79 7.88 7.67 0 277,720 -5.0
01/06/2017
7.79
 1,320,797 7.75 7.92 7.54 26,700 0 0.5
31/05/2017
7.75
 2,697,720 7.92 7.97 7.67 0 0 0
30/05/2017
7.92
 2,587,660 8.14 8.31 7.88 2,720 5,500 -0.1
29/05/2017
8.14
 3,998,481 7.88 8.40 7.97 0 32,200 -0.6
26/05/2017
7.88
 1,459,447 7.88 7.92 7.84 800 0 0.0
25/05/2017
7.88
 2,646,172 7.71 8.05 7.71 13,000 292,600 -5.1
24/05/2017
7.71
 2,520,215 7.67 7.79 6.93 153,200 700 2.7
23/05/2017
7.67
 4,156,238 7.79 7.88 7.58 296,800 200 5.3
22/05/2017
7.79
 4,368,725 7.88 8.27 7.79 0 20,000 -0.4
19/05/2017
7.88
 3,981,824 7.88 8.10 7.67 12,400 5,000 0.1
18/05/2017
7.88
 4,517,353 8.05 8.83 7.88 26,500 400 0.5
17/05/2017
8.05
 6,089,429 7.41 8.14 7.41 0 0 0
16/05/2017
7.41
 4,738,535 7.45 8.18 7.41 0 26,600 -0.5
15/05/2017
7.45
 7,384,847 6.80 7.45 6.85 5,000 400 0.1
12/05/2017
6.80
 1,489,745 6.72 6.80 6.72 0 100,000 -1.6
11/05/2017
6.72
 1,815,160 6.80 6.85 6.72 3,000 0 0.0
10/05/2017
6.80
 2,216,687 6.85 6.98 6.76 6,000 0 0.1
09/05/2017
6.85
 2,444,583 6.76 6.98 6.76 0 0 0
08/05/2017
6.76
 1,594,040 6.59 6.76 6.59 0 100 0.0
05/05/2017
6.59
 976,753 6.67 6.67 6.59 0 0 0
04/05/2017
6.67
 1,600,515 6.72 6.80 6.67 338,600 250,000 1.4
03/05/2017
6.72
 935,054 6.76 6.76 6.63 0 0 0
28/04/2017
6.76
 2,679,837 6.63 6.85 6.55 1,101,900 0 17.1
27/04/2017
6.63
 2,131,642 6.37 6.63 6.33 894,400 100 13.6
26/04/2017
6.37
 1,124,974 6.24 6.37 6.24 373,800 0 5.5
25/04/2017
6.24
 1,234,767 6.29 6.29 6.16 0 0 0
24/04/2017
6.29
 969,960 6.37 6.42 6.29 0 1,200 0.0
21/04/2017
6.37
 1,423,977 6.29 6.46 6.29 347,700 0 5.2
20/04/2017
6.29
 1,751,800 6.50 6.55 6.29 0 0 0
19/04/2017
6.50
 1,338,060 6.46 6.59 6.46 0 0 0

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