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)
27/10/2016
6.80
 842,150 6.80 6.85 6.76 0 0 0
26/10/2016
6.80
 943,405 6.89 6.89 6.72 0 0 0
25/10/2016
6.85
 1,544,585 6.76 7.02 6.63 0 0 0
24/10/2016
6.76
 2,203,242 6.98 7.06 6.76 0 0 0
21/10/2016
6.98
 1,683,260 7.23 7.28 6.98 0 0 0
20/10/2016
7.28
 1,364,183 7.32 7.36 7.19 0 0 0
19/10/2016
7.32
 1,867,751 7.32 7.49 7.28 0 0 0
18/10/2016
7.32
 3,033,911 7.15 7.41 7.06 0 0 0
17/10/2016
7.15
 1,270,050 7.11 7.15 7.02 0 0 0
14/10/2016
7.06
 1,958,703 7.19 7.28 7.06 0 0 0
13/10/2016
7.19
 3,199,651 6.89 7.19 6.85 0 0 0
12/10/2016
6.89
 966,000 6.72 6.89 6.72 0 0 0
11/10/2016
6.80
 935,400 6.80 6.89 6.72 0 0 0
10/10/2016
6.80
 1,714,769 6.72 6.98 6.72 0 0 0
07/10/2016
6.72
 1,013,076 6.93 6.93 6.59 0 0 0
06/10/2016
6.72
 639,476 6.85 6.85 6.72 0 0 0
05/10/2016
6.85
 673,041 6.80 6.93 6.80 0 0 0
04/10/2016
6.85
 871,805 6.89 6.93 6.76 0 0 0
03/10/2016
6.85
 1,120,590 6.80 6.98 6.76 0 0 0
30/09/2016
6.76
 908,042 6.89 6.89 6.76 0 0 0
29/09/2016
6.89
 2,087,511 6.93 7.02 6.85 0 0 0
28/09/2016
6.93
 1,445,430 6.24 7.11 6.24 0 0 0
27/09/2016
6.93
 1,106,849 6.80 6.93 6.76 0 0 0
26/09/2016
6.76
 1,210,374 6.85 6.89 6.72 0 0 0
23/09/2016
6.85
 1,357,880 6.98 6.98 6.85 0 0 0
22/09/2016
6.98
 1,410,160 6.98 7.06 6.89 0 0 0
21/09/2016
6.98
 1,021,475 7.15 7.15 6.89 0 0 0
20/09/2016
7.06
 2,977,222 6.72 7.06 6.59 0 0 0
19/09/2016
6.72
 3,223,579 7.15 7.19 6.72 0 0 0
16/09/2016
7.19
 7,279,400 7.23 7.23 7.11 0 0 0
15/09/2016
7.23
 1,033,038 7.41 7.49 7.23 0 0 0
14/09/2016
7.41
 1,363,946 7.45 7.54 7.23 0 0 0
13/09/2016
7.45
 2,350,875 7.41 7.58 7.32 0 0 0
12/09/2016
7.41
 4,433,002 7.06 7.41 7.06 0 0 0
09/09/2016
6.89
 2,328,139 7.02 7.06 6.72 0 0 0
08/09/2016
7.02
 1,632,670 7.15 7.19 6.98 0 0 0
07/09/2016
7.06
 1,470,152 6.89 7.11 6.89 0 0 0
06/09/2016
6.89
 3,226,851 7.23 7.32 6.89 0 0 0
05/09/2016
7.23
 2,253,210 7.19 7.45 7.19 0 0 0
01/09/2016
7.15
 3,497,545 7.11 7.23 6.89 0 0 0
31/08/2016
7.02
 4,185,536 6.72 7.06 6.72 0 0 0
30/08/2016
6.63
 1,159,021 6.50 6.72 6.46 0 0 0
29/08/2016
6.50
 2,966,850 6.72 6.80 6.50 0 0 0
26/08/2016
6.59
 3,167,108 6.29 6.72 6.29 0 0 0
25/08/2016
6.33
 1,112,622 6.42 6.42 6.24 0 0 0
24/08/2016
6.37
 1,098,394 6.42 6.50 6.37 0 0 0
23/08/2016
6.33
 1,672,291 6.16 6.37 6.03 0 0 0
22/08/2016
6.03
 1,644,710 6.29 6.42 6.03 0 0 0
19/08/2016
6.29
 2,200,008 6.59 6.67 6.29 0 0 0
18/08/2016
6.59
 2,402,514 6.63 6.76 6.55 0 0 0
17/08/2016
6.63
 2,631,306 6.80 6.80 6.59 0 0 0
16/08/2016
6.80
 3,434,440 6.89 6.98 6.67 0 0 0
15/08/2016
6.85
 3,787,313 6.55 6.85 6.46 0 0 0
12/08/2016
6.46
 4,029,868 6.46 6.72 6.33 0 0 0
11/08/2016
6.42
 4,060,127 6.24 6.50 6.12 0 0 0
10/08/2016
6.16
 3,357,595 5.86 6.16 5.77 0 0 0
09/08/2016
5.86
 1,378,309 5.81 5.99 5.81 0 0 0
08/08/2016
5.81
 1,242,200 5.73 5.86 5.68 0 0 0
05/08/2016
5.73
 3,391,687 5.68 5.81 5.43 0 0 0
04/08/2016
5.68
 2,698,765 6.03 6.12 5.60 0 0 0
03/08/2016
5.99
 1,822,091 6.12 6.20 5.94 0 0 0
02/08/2016
6.12
 2,200,921 6.42 6.42 6.07 0 0 0
01/08/2016
6.46
 1,445,444 6.46 6.55 6.33 0 0 0
29/07/2016
6.42
 2,889,924 6.29 6.63 6.24 0 0 0
28/07/2016
6.29
 1,705,488 6.42 6.55 6.29 0 0 0
27/07/2016
6.37
 2,775,830 6.29 6.59 6.24 0 0 0
26/07/2016
6.33
 1,593,245 6.37 6.42 6.20 0 0 0
25/07/2016
6.46
 1,640,592 6.98 6.98 6.46 0 0 0
22/07/2016
6.85
 4,778,538 6.33 6.85 5.90 0 0 0
21/07/2016
6.33
 3,316,873 6.46 6.67 6.24 0 0 0
20/07/2016
6.46
 5,207,322 7.02 7.02 6.46 0 0 0
19/07/2016
7.11
 5,407,565 7.45 7.62 6.85 0 0 0
18/07/2016
7.45
 2,488,699 7.11 7.45 7.11 0 0 0
15/07/2016
7.02
 4,185,323 6.93 7.23 6.72 0 0 0
14/07/2016
6.93
 3,852,795 7.75 7.75 6.93 0 0 0
13/07/2016
7.62
 3,809,525 7.71 8.10 7.62 0 0 0
12/07/2016
7.58
 6,723,241 7.15 7.58 6.89 0 0 0
11/07/2016
7.19
 5,855,347 8.10 8.27 7.19 0 0 0
08/07/2016
7.97
 3,789,047 7.84 8.31 7.67 0 0 0
07/07/2016
7.79
 5,344,512 7.54 8.23 7.49 0 0 0
06/07/2016
7.49
 4,697,941 6.85 7.49 6.72 0 0 0
05/07/2016
6.85
 4,696,461 6.89 7.11 6.72 0 0 0
04/07/2016
6.85
 5,322,495 6.37 6.85 6.37 0 0 0
01/07/2016
6.24
 3,991,966 6.24 6.55 6.12 0 0 0
30/06/2016
6.12
 3,238,350 6.37 6.55 6.12 0 0 0
29/06/2016
6.33
 5,621,337 5.90 6.42 5.81 0 0 0
28/06/2016
5.86
 2,440,968 5.68 5.94 5.60 0 0 0
27/06/2016
5.68
 1,829,517 5.68 5.73 5.43 0 0 0
24/06/2016
5.64
 5,494,821 5.90 5.94 5.34 0 0 0
23/06/2016
5.90
 3,041,499 5.68 5.99 5.68 0 0 0
22/06/2016
5.60
 2,967,928 5.12 5.60 5.12 0 0 0
21/06/2016
5.12
 1,369,681 5.12 5.25 5.12 0 0 0
20/06/2016
5.08
 892,982 5.12 5.21 5.00 0 0 0
17/06/2016
5.08
 2,767,951 5.34 5.34 5.08 0 0 0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016
5.34
 2,242,090 5.47 5.60 5.34 0 0 0
15/06/2016
5.38
 1,190,780 5.42 5.46 5.34 0 0 0
14/06/2016
5.42
 1,052,510 5.59 5.59 5.38 0 0 0
13/06/2016
5.46
 2,811,826 5.30 5.55 5.26 0 0 0
10/06/2016
5.34
 2,756,210 5.34 5.46 5.22 0 0 0
09/06/2016
5.34
 2,818,323 5.30 5.42 5.26 0 0 0

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