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)
16/08/2017
9.10
 1,050,552 9.10 9.14 8.96 0 0 0
15/08/2017
9.10
 660,873 9.18 9.18 9.05 0 0 0
14/08/2017
9.18
 769,494 9.10 9.18 9.01 0 0 0
11/08/2017
9.05
 783,448 9.10 9.14 8.92 0 0 0
10/08/2017
9.01
 1,936,930 8.96 9.10 8.92 0 0 0
09/08/2017
9.10
 2,640,490 9.32 9.41 8.96 0 0 0
08/08/2017
9.41
 1,280,380 9.59 9.59 9.32 0 0 0
07/08/2017
9.54
 2,743,328 9.27 9.68 9.27 0 0 0
04/08/2017
9.23
 2,161,367 9.01 9.32 9.01 0 0 0
03/08/2017
9.01
 769,393 9.01 9.14 8.96 0 0 0
02/08/2017
9.05
 1,482,547 9.10 9.18 8.92 0 0 0
01/08/2017
9.14
 1,488,164 9.14 9.23 9.01 0 0 0
31/07/2017
8.96
 1,168,967 9.10 9.14 8.87 0 0 0
28/07/2017
8.96
 1,614,309 8.83 9.18 8.78 0 0 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 0 0
25/07/2017
8.56
 688,577 8.42 8.56 8.33 0 0 0
24/07/2017
8.33
 1,402,743 8.47 8.47 8.20 0 0 0
21/07/2017
8.47
 1,138,841 8.78 8.78 8.42 0 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 8.96 8.96 8.74 0 0 0
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 0 0
14/07/2017
9.18
 1,638,042 9.10 9.27 9.01 0 0 0
13/07/2017
9.05
 1,306,300 9.01 9.18 8.96 0 0 0
12/07/2017
9.01
 637,985 9.05 9.14 8.92 0 0 0
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
9.01
 1,479,880 8.92 9.01 8.65 0 0 0
10/07/2017
8.87
 3,880,570 9.13 9.26 8.70 0 0 0
07/07/2017
9.13
 3,233,610 9.43 9.65 9.13 0 0 0
06/07/2017
9.34
 1,345,891 9.30 9.34 9.17 0 0 0
05/07/2017
9.26
 1,567,815 9.34 9.39 9.17 0 0 0
04/07/2017
9.26
 2,542,313 9.09 9.39 9.09 0 0 0
03/07/2017
9.09
 2,351,686 9.22 9.22 9.00 0 0 0
30/06/2017
9.22
 2,067,761 9.22 9.43 9.17 0 0 0
29/06/2017
9.22
 2,328,075 9.22 9.39 9.17 0 0 0
28/06/2017
9.17
 2,839,086 8.70 9.17 8.66 0 0 0
27/06/2017
8.70
 3,867,516 9.00 9.00 8.70 0 0 0
26/06/2017
8.96
 2,419,918 8.83 9.13 8.83 0 0 0
23/06/2017
8.87
 2,606,178 8.83 8.96 8.74 0 0 0
22/06/2017
8.79
 3,775,189 8.48 8.87 8.48 0 0 0
21/06/2017
8.48
 3,328,248 8.35 8.48 8.23 0 0 0
20/06/2017
8.40
 2,315,426 8.40 8.40 8.27 0 0 0
19/06/2017
8.35
 2,820,405 8.74 8.74 8.35 0 0 0
16/06/2017
8.40
 3,031,687 8.91 8.91 8.18 0 0 0
15/06/2017
8.18
 1,475,634 8.14 8.27 8.10 0 0 0
14/06/2017
8.14
 4,021,993 7.23 8.40 7.23 0 0 0
13/06/2017
8.01
 989,763 7.23 8.01 7.23 0 0 0
12/06/2017
8.01
 1,886,606 7.32 8.05 7.32 0 0 0
09/06/2017
8.01
 2,537,936 7.06 8.05 7.06 0 0 0
08/06/2017
7.84
 2,650,281 7.97 7.97 7.84 0 0 0
07/06/2017
7.92
 1,742,705 7.84 8.10 7.84 0 0 0
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 0 0 0
02/06/2017
7.67
 2,372,320 7.79 7.88 7.67 0 0 0
01/06/2017
7.79
 1,320,797 7.54 7.92 7.54 0 0 0
31/05/2017
7.75
 2,697,720 7.84 7.97 7.67 0 0 0
30/05/2017
7.92
 2,587,660 8.18 8.31 7.88 0 0 0
29/05/2017
8.14
 3,998,481 7.97 8.40 7.97 0 0 0
26/05/2017
7.88
 1,459,447 7.88 7.92 7.84 0 0 0
25/05/2017
7.88
 2,646,172 7.75 8.05 7.71 0 0 0
24/05/2017
7.71
 2,520,215 6.93 7.79 6.93 0 0 0
23/05/2017
7.67
 4,156,238 7.79 7.88 7.58 0 0 0
22/05/2017
7.79
 4,368,725 7.88 8.27 7.79 0 0 0
19/05/2017
7.88
 3,981,824 7.88 8.10 7.67 0 0 0
18/05/2017
7.88
 4,517,353 8.83 8.83 7.88 0 0 0
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 7.62 8.18 7.41 0 0 0
15/05/2017
7.45
 7,384,847 6.89 7.45 6.85 0 0 0
12/05/2017
6.80
 1,489,745 6.80 6.80 6.72 0 0 0
11/05/2017
6.72
 1,815,160 6.85 6.85 6.72 0 0 0
10/05/2017
6.80
 2,216,687 6.89 6.98 6.76 0 0 0
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 6.63 6.76 6.59 0 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 0 0 0
03/05/2017
6.72
 935,054 6.76 6.76 6.63 0 0 0
28/04/2017
6.76
 2,679,837 6.55 6.85 6.55 0 0 0
27/04/2017
6.63
 2,131,642 6.37 6.63 6.33 0 0 0
26/04/2017
6.37
 1,124,974 6.24 6.37 6.24 0 0 0
25/04/2017
6.24
 1,234,767 6.29 6.29 6.16 0 0 0
24/04/2017
6.29
 969,960 6.42 6.42 6.29 0 0 0
21/04/2017
6.37
 1,423,977 6.33 6.46 6.29 0 0 0
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 6.50 6.59 6.46 0 0 0
18/04/2017
6.46
 2,072,415 6.37 6.55 6.33 0 0 0
17/04/2017
6.42
 1,774,647 6.59 6.63 6.42 0 0 0
14/04/2017
6.55
 1,901,599 6.59 6.59 6.46 0 0 0
13/04/2017
6.59
 728,682 6.76 6.76 6.59 0 0 0
12/04/2017
6.67
 1,328,495 6.80 6.80 6.59 0 0 0
11/04/2017
6.76
 1,862,991 6.67 6.89 6.67 0 0 0
10/04/2017
6.63
 1,600,607 6.72 6.76 6.59 0 0 0
07/04/2017
6.72
 1,153,357 6.80 6.80 6.67 0 0 0
05/04/2017
6.76
 1,273,728 6.72 6.80 6.72 0 0 0
04/04/2017
6.72
 1,047,030 6.12 6.85 6.12 0 0 0
03/04/2017
6.76
 1,715,202 6.80 6.85 6.72 0 0 0
31/03/2017
6.80
 1,518,379 6.85 6.89 6.76 0 0 0
30/03/2017
6.85
 1,659,042 6.89 6.98 6.85 0 0 0
29/03/2017
6.89
 1,662,855 6.98 6.98 6.85 0 0 0
28/03/2017
6.93
 2,304,371 6.93 7.11 6.89 0 0 0
27/03/2017
6.93
 1,909,290 6.98 7.11 6.93 0 0 0

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