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

17.55
0.10
(0.57%)
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)
16/09/2015
5.65
 3,522,208 5.50 5.65 5.39 15,600 3,605,000 -38.6
15/09/2015
5.50
 462,706 5.60 5.60 5.50 62,700 265,200 -2.2
14/09/2015
5.60
 708,743 5.80 5.80 5.55 2,600 20,300 -0.2
11/09/2015
5.80
 443,200 5.75 5.91 5.75 3,500 44,200 -0.5
10/09/2015
5.75
 124,724 5.85 5.85 5.75 2,800 0 0.0
09/09/2015
5.85
 342,655 5.80 5.91 5.80 1,300 0 0.0
08/09/2015
5.80
 337,500 5.75 5.85 5.65 800 44,200 -0.5
07/09/2015
5.75
 160,300 5.85 5.85 5.75 300 0 0.0
04/09/2015
5.85
 210,900 5.75 5.85 5.70 0 0 0
03/09/2015
5.75
 852,412 5.91 5.96 5.70 10,000 221,000 -2.4
01/09/2015
5.91
 930,800 5.75 6.06 5.70 400 0 0.0
31/08/2015
5.75
 696,770 5.96 6.01 5.75 10,000 177,200 -1.9
28/08/2015
5.96
 948,700 5.65 5.96 5.65 0 44,300 -0.5
27/08/2015
5.65
 728,618 5.60 5.75 5.65 0 176,800 -2.0
26/08/2015
5.60
 1,086,000 5.34 5.65 5.29 21,700 486,200 -5.0
25/08/2015
5.34
 1,018,350 5.34 5.50 5.19 76,400 251,800 -1.8
24/08/2015
5.34
 2,498,008 5.85 5.85 5.29 730,000 226,000 5.3
21/08/2015
5.85
 1,381,953 6.11 6.11 5.55 110,600 221,000 -1.2
20/08/2015
6.11
 312,230 6.27 6.27 6.11 2,800 176,800 -2.1
19/08/2015
6.27
 385,969 6.21 6.27 6.16 0 0 0
18/08/2015
6.21
 335,008 6.16 6.27 6.16 0 44,200 -0.5
17/08/2015
6.16
 509,336 6.27 6.37 6.16 0 0 0
14/08/2015
6.27
 847,900 6.37 6.42 6.21 10,700 132,683 -1.5
13/08/2015
6.37
 1,000,644 6.73 6.73 6.32 10,000 179,300 -2.1
12/08/2015
6.73
 381,111 6.78 6.83 6.68 43,500 0 0.6
11/08/2015
6.78
 224,210 6.93 6.93 6.78 90,000 0 1.2
10/08/2015
6.93
 171,450 6.78 6.93 6.78 30,000 0 0.4
07/08/2015
6.78
 434,105 6.88 6.88 6.73 0 100,000 -1.3
06/08/2015
6.88
 300,648 6.93 6.98 6.78 32,000 0 0.4
05/08/2015
6.93
 244,422 6.83 6.93 6.83 92,500 0 1.2
04/08/2015
6.83
 325,367 6.78 6.88 6.68 100,000 0 1.3
03/08/2015
6.78
 456,381 6.93 6.93 6.73 0 0 0
31/07/2015
6.93
 351,238 7.04 7.14 6.93 0 0 0
30/07/2015
7.04
 561,020 6.88 7.04 6.83 126,500 0 1.7
29/07/2015
6.88
 427,158 6.88 6.98 6.83 500 0 0.0
28/07/2015
6.88
 465,219 6.98 7.04 6.88 0 62 -0.0
27/07/2015
6.98
 414,127 6.88 7.04 6.88 127,600 0 1.7
24/07/2015
6.88
 361,630 6.88 6.93 6.83 5,500 0 0.1
23/07/2015
6.88
 904,697 6.98 7.04 6.88 0 0 0
22/07/2015
6.98
 916,944 6.83 7.04 6.88 131,700 0 1.8
21/07/2015
6.83
 321,675 6.83 6.93 6.78 59,200 3,000 0.8
20/07/2015
6.83
 996,800 6.98 6.98 6.78 87,800 0 1.2
17/07/2015
6.98
 505,285 7.09 7.09 6.98 132,700 0 1.8
16/07/2015
7.09
 945,607 6.98 7.09 6.88 131,400 0 1.8
15/07/2015
6.98
 928,300 7.14 7.24 6.93 100 0 0.0
14/07/2015
7.14
 1,343,790 7.19 7.34 7.04 107,800 7,300 1.4
13/07/2015
7.19
 722,412 7.24 7.29 7.19 0 0 0
10/07/2015
7.24
 1,053,968 7.14 7.45 7.24 87,900 0 1.2
09/07/2015
7.14
 1,116,340 7.14 7.29 7.04 131,400 19,900 1.6
08/07/2015
7.14
 1,452,632 7.34 7.34 7.09 174,500 0 2.5
07/07/2015
7.34
 1,816,623 7.24 7.45 7.29 131,400 0 1.9
06/07/2015
7.24
 2,106,660 7.24 7.29 7.14 405,700 0 5.7
03/07/2015
7.24
 1,250,175 7.29 7.70 7.24 5,500 0 0.1
02/07/2015
7.29
 989,008 7.19 7.29 7.14 132,300 0 1.9
01/07/2015
7.19
 2,144,491 6.98 7.24 6.98 133,700 228,900 -1.3
30/06/2015
6.98
 1,632,900 6.98 7.19 6.93 87,800 0 1.2
29/06/2015
6.98
 780,616 6.83 7.09 6.83 87,600 0 1.2
26/06/2015
6.83
 877,432 6.93 7.09 6.83 0 67,900 -0.9
25/06/2015
6.93
 521,545 7.04 7.04 6.93 0 0 0
24/06/2015
7.04
 763,543 6.98 7.09 6.93 44,700 0 0.6
23/06/2015
6.98
 641,611 7.14 7.19 6.98 105,900 0 1.5
22/06/2015
7.14
 907,388 7.24 7.24 7.04 120,900 0 1.7
19/06/2015
7.24
 3,179,149 7.14 7.40 7.09 2,135,000 500,500 23.0
18/06/2015
7.14
 650,202 7.14 7.24 7.14 120,900 5,000 1.6
17/06/2015
7.14
 1,368,243 7.14 7.29 7.09 120,900 0 1.7
16/06/2015
7.14
 2,257,067 7.45 7.50 7.14 120,900 0 1.7
15/06/2015
7.45
 925,913 7.65 7.70 7.45 0 0 0
12/06/2015
7.65
 2,851,247 7.45 7.81 7.50 615,000 0 9.1
11/06/2015
7.45
 2,766,902 7.19 7.70 7.19 0 1,700 -0.0
10/06/2015
7.19
 859,372 7.09 7.19 6.98 0 0 0
09/06/2015
7.09
 1,784,768 6.93 7.19 6.88 6,000 5,000 0.0
08/06/2015
6.93
 1,583,944 7.09 7.14 6.93 0 125,400 -1.7
05/06/2015
7.09
 1,274,202 6.88 7.14 6.88 200 0 0.0
04/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2015
6.88
 3,148,000 6.88 7.14 6.83 11,100 0 0.2
03/06/2015
6.88
 1,299,480 6.83 7.03 6.73 190,800 11 2.7
02/06/2015
6.83
 1,221,530 6.93 6.98 6.73 185,000 0 2.6
01/06/2015
6.93
 2,038,750 6.78 7.08 6.78 140,600 0 2.0
29/05/2015
6.78
 2,792,428 6.64 6.93 6.59 157,700 5,100 2.1
28/05/2015
6.64
 982,698 6.64 6.78 6.64 309,400 71,700 3.3
27/05/2015
6.64
 1,370,862 6.44 6.83 6.44 146,400 0 2.0
26/05/2015
6.44
 3,366,050 6.10 6.64 6.14 731,500 30,200 9.2
25/05/2015
6.10
 345,746 6.10 6.10 6.00 0 0 0
22/05/2015
6.10
 287,956 6.10 6.10 6.00 120,500 0 1.5
21/05/2015
6.10
 258,260 6.10 6.10 5.95 91,200 0 1.1
20/05/2015
6.10
 313,782 5.85 6.10 5.85 40,000 0 0.5
19/05/2015
5.85
 296,783 5.75 5.85 5.70 40,000 5,000 0.4
18/05/2015
5.75
 148,800 5.85 5.95 5.70 0 0 0
15/05/2015
5.85
 264,000 5.90 5.95 5.80 0 10,700 -0.1
14/05/2015
5.90
 76,700 6.00 6.00 5.90 25,000 0 0.3
13/05/2015
6.00
 428,900 5.90 6.00 5.85 15,300 0 0.2
12/05/2015
5.90
 461,100 6.00 6.00 5.80 33,100 133,300 -1.2
11/05/2015
6.00
 521,430 6.00 6.05 5.90 130,000 75,800 0.7
08/05/2015
6.00
 208,100 5.90 6.00 5.90 120,000 2,000 1.4
07/05/2015
5.90
 330,846 5.80 5.90 5.75 120,000 128,000 -0.1
06/05/2015
5.80
 774,000 6.00 6.05 5.80 120,000 125,000 -0.1
05/05/2015
6.00
 580,800 5.90 6.05 5.75 129,700 0 1.6
04/05/2015
5.90
 922,900 6.24 6.24 5.85 119,700 133,800 -0.2
27/04/2015
6.24
 455,705 6.24 6.24 6.19 129,700 0 1.6
24/04/2015
6.24
 341,418 6.24 6.29 6.14 119,700 23 1.5
23/04/2015
6.24
 366,800 6.29 6.29 6.19 149,700 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |