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

17.45
0.10
(0.58%)

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)
21/11/2014
6.44
1,527,000 6.44 6.54 6.24 71,800 0 0.9
20/11/2014
6.44
875,302 6.29 6.44 6.29 0 0 0
19/11/2014
6.29
1,713,056 6.39 6.44 6.24 800 0 0.0
18/11/2014
6.39
920,728 6.59 6.64 6.39 0 72,800 -1.0
17/11/2014
6.59
1,563,210 6.54 6.69 6.44 0 0 0
14/11/2014
6.54
2,494,770 6.73 6.73 6.39 0 0 0
13/11/2014
6.73
1,489,850 6.59 6.73 6.49 0 0 0
12/11/2014
6.59
1,331,404 6.44 6.64 6.44 0 800 -0.0
11/11/2014
6.44
809,695 6.54 6.59 6.44 0 300 -0.0
10/11/2014
6.54
1,518,950 6.44 6.64 6.49 0 0 0
07/11/2014
6.44
574,068 6.34 6.44 6.24 22,200 0 0.3
06/11/2014
6.34
845,707 6.34 6.44 6.24 0 1,000 -0.0
05/11/2014
6.34
1,818,620 6.39 6.39 6.00 0 0 0
04/11/2014
6.39
1,256,422 6.44 6.44 6.29 0 30,000 -0.4
03/11/2014
6.44
1,237,561 6.29 6.44 6.34 1,000 0 0.0
31/10/2014
6.29
1,559,587 6.10 6.39 6.05 0 0 0
30/10/2014
6.10
1,011,600 6.00 6.24 6.00 0 0 0
29/10/2014
6.00
1,126,400 5.80 6.00 5.85 54,900 35,900 0.2
28/10/2014
5.80
1,418,000 5.75 5.90 5.65 50,000 71,800 -0.0
27/10/2014
5.75
1,133,572 6.14 6.14 5.70 50,000 71,800 -0.2
24/10/2014
6.14
742,128 6.10 6.14 5.90 0 85,600 -1.0
23/10/2014
6.10
1,538,710 6.34 6.93 6.05 0 35,900 -0.4
22/10/2014
6.34
1,033,509 6.19 6.34 6.19 12,800 71,800 -0.8
21/10/2014
6.19
768,289 6.24 6.29 6.10 0 179,500 -2.3
20/10/2014
6.24
885,743 6.24 6.34 6.19 0 71,800 -0.9
17/10/2014
6.24
1,488,300 6.14 6.24 6.00 0 216,400 -0.0
16/10/2014
6.14
1,531,101 6.59 6.59 6.14 0 216,400 -2.8
15/10/2014
6.59
1,488,500 6.54 6.64 6.49 0 615,000 -8.2
14/10/2014
6.54
1,606,262 6.83 6.83 6.54 0 0 0
13/10/2014
6.83
1,192,800 6.83 6.83 6.59 0 0 0
10/10/2014
6.83
1,446,885 6.88 6.88 6.78 0 0 0
09/10/2014
6.88
1,211,239 6.93 7.03 6.88 0 1,000 -0.0
08/10/2014
6.93
1,834,984 7.13 7.18 6.93 0 0 0
07/10/2014
7.13
2,328,704 7.23 7.32 7.13 0 4,200 -0.1
06/10/2014
7.23
690,966 7.18 7.37 7.18 0 0 0
03/10/2014
7.18
1,565,550 7.28 7.37 7.18 167,500 71,800 1.4
02/10/2014
7.28
3,337,659 7.03 7.37 7.08 0 0 0
01/10/2014
7.03
1,597,039 6.93 7.08 7.03 0 0 0
30/09/2014
6.93
682,790 6.98 6.98 6.88 0 0 0
29/09/2014
6.98
940,652 6.88 7.03 6.88 94,000 0 1.3
26/09/2014
6.88
2,243,761 6.88 7.08 6.88 658,700 0 9.4
25/09/2014
6.88
753,502 6.78 6.88 6.69 0 21,100 -0.3
24/09/2014
6.78
2,618,708 6.64 6.88 6.64 0 77,600 -1.1
23/09/2014
6.64
787,308 6.64 6.88 6.59 0 6,100 -0.1
22/09/2014
6.64
1,482,403 6.83 7.03 6.64 0 3,000 -0.0
19/09/2014
6.83
7,385,520 6.88 6.98 6.83 924,800 5,858,700 -68.6
18/09/2014
6.88
628,401 7.13 7.13 6.88 0 0 0
17/09/2014
7.13
4,834,075 6.88 7.28 6.78 0 3,125,000 -44.5
16/09/2014
6.88
612,000 6.83 6.88 6.73 0 65,500 -0.9
15/09/2014
6.83
1,848,417 7.03 7.03 6.78 0 381,900 -5.4
12/09/2014
7.03
856,101 7.13 7.13 6.93 0 150,000 -2.1
11/09/2014
7.13
1,634,270 7.18 7.18 6.98 0 50,100 -0.7
10/09/2014
7.18
1,405,396 7.13 7.23 6.88 159,000 0 2.3
09/09/2014
7.13
1,648,431 7.57 7.57 6.98 106,000 44 0.0
08/09/2014
7.57
1,180,838 7.62 7.62 7.47 159,000 0 0.0
05/09/2014
7.62
1,296,218 7.37 7.72 7.28 160,200 0 2.4
04/09/2014
7.37
855,271 7.42 7.42 7.18 6,100 0 0.1
03/09/2014
7.42
1,770,413 7.18 7.52 7.18 0 5 -0.0
29/08/2014
7.18
841,074 7.18 7.23 7.08 0 0 0
28/08/2014
7.18
1,381,180 7.08 7.28 6.98 0 0 0
27/08/2014
7.08
1,155,031 7.13 7.18 6.98 0 106,000 -0.0
26/08/2014
7.13
790,028 7.23 7.28 7.08 0 106,000 -1.5
25/08/2014
7.23
1,042,139 7.13 7.28 7.13 57,000 0 0.0
22/08/2014
7.13
1,697,268 6.88 7.23 6.88 0 0 0
21/08/2014
6.88
752,127 6.93 6.98 6.78 0 0 0
20/08/2014
6.93
387,800 6.88 6.93 6.78 0 0 0
19/08/2014
6.88
511,622 6.98 7.03 6.83 0 0 0
18/08/2014
6.98
835,374 6.83 7.03 6.83 0 300 -0.0
15/08/2014
6.83
360,119 6.78 6.93 6.73 0 0 0
14/08/2014
6.78
1,365,692 6.64 6.88 6.64 0 0 0
13/08/2014
6.64
431,325 6.59 6.64 6.44 0 0 0
12/08/2014
6.59
343,304 6.54 6.64 6.39 0 68,000 -0.9
11/08/2014
6.54
166,100 6.64 6.64 6.54 0 0 0
08/08/2014
6.64
454,244 6.59 6.73 6.49 0 0 0
07/08/2014
6.59
206,192 6.59 6.59 6.49 0 3,000 -0.0
06/08/2014
6.59
561,215 6.54 6.64 6.54 0 0 0
05/08/2014
6.54
776,465 6.34 6.64 6.34 0 0 0
04/08/2014
6.34
178,975 6.34 6.39 6.29 0 0 0
01/08/2014
6.34
459,210 6.49 6.49 6.34 0 15,000 -0.2
31/07/2014
6.49
436,420 6.24 6.49 6.24 169,800 0 2.2
30/07/2014
6.24
780,200 6.34 6.34 6.19 0 0 0
29/07/2014
6.34
1,579,823 6.39 6.49 6.10 245,000 4,000 3.1
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4%
28/07/2014
6.39
867,610 6.49 6.59 6.24 0 0 0
25/07/2014
6.49
876,541 6.78 6.82 6.49 224,900 0 3.2
24/07/2014
6.78
685,411 6.73 6.82 6.73 289,600 0 4.1
23/07/2014
6.73
550,093 6.68 6.73 6.63 32,500 0 0.5
22/07/2014
6.68
474,994 6.87 6.87 6.68 0 0 0
21/07/2014
6.87
1,611,554 6.87 7.01 6.82 202,800 10 2.9
18/07/2014
6.87
1,076,445 6.87 6.97 6.68 180,600 13,400 2.4
17/07/2014
6.87
861,922 6.78 6.87 6.68 152,100 0 2.2
16/07/2014
6.78
1,076,700 6.78 7.01 6.78 300 12,400 -0.2
15/07/2014
6.78
890,120 6.78 6.87 6.78 152,200 400 0.0
14/07/2014
6.78
803,324 6.63 6.78 6.63 152,200 400 2.1
11/07/2014
6.63
735,921 6.73 6.73 6.58 0 0 0
10/07/2014
6.73
2,044,900 6.82 6.92 6.58 150,800 0 2.1
09/07/2014
6.82
544,636 6.92 7.01 6.82 0 0 0
08/07/2014
6.92
1,418,620 6.68 6.92 6.58 0 0 0
07/07/2014
6.68
730,495 6.73 6.78 6.63 0 0 0
04/07/2014
6.73
1,182,269 6.68 6.78 6.63 0 11,800 -0.2
03/07/2014
6.68
2,517,390 6.49 6.82 6.20 765,300 23,200 10.4

Chính sách bảo mật | Điều khoản sử dụng |