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)
30/06/2016
6.12
 3,238,350 6.33 6.55 6.12 20,000 0 0.3
29/06/2016
6.33
 5,621,337 5.86 6.42 5.81 15,000 180,700 -2.4
28/06/2016
5.86
 2,440,968 5.68 5.94 5.60 7,500 0 0.1
27/06/2016
5.68
 1,829,517 5.64 5.73 5.43 0 12,000 -0.2
24/06/2016
5.64
 5,494,821 5.90 5.94 5.34 14,000 0 0.2
23/06/2016
5.90
 3,041,499 5.60 5.99 5.68 7,800 0 0.1
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 5.08 5.25 5.12 0 0 0
20/06/2016
5.08
 892,982 5.08 5.21 5.00 0 32,200 -0.4
17/06/2016
5.08
 2,767,951 5.34 5.34 5.08 0 676,300 -8.0
16/06/2016: Cổ tức tiền mặt tỉ lệ: 7%
16/06/2016
5.34
 2,242,090 5.38 5.60 5.34 4,300 0 0.1
15/06/2016
5.38
 1,190,780 5.42 5.46 5.34 0 27,400 -0.4
14/06/2016
5.42
 1,052,510 5.46 5.59 5.38 30,000 1,900 0.4
13/06/2016
5.46
 2,811,826 5.34 5.55 5.26 0 0 0
10/06/2016
5.34
 2,756,210 5.34 5.46 5.22 0 2,000 0.0
09/06/2016
5.34
 2,818,323 5.26 5.42 5.26 2,063 0 0.0
08/06/2016
5.26
 4,719,638 5.22 5.42 5.22 47,400 10,000 0.5
07/06/2016
5.22
 2,399,254 4.98 5.22 4.89 54,800 94,100 -0.5
06/06/2016
4.98
 2,699,483 4.98 5.30 4.89 3,300 60,000 -0.7
03/06/2016
4.98
 5,970,678 4.73 5.10 4.73 13,000 10,700 0.0
02/06/2016
4.73
 1,250,886 4.77 4.81 4.69 0 0 0
01/06/2016
4.77
 1,416,269 4.73 4.81 4.69 0 0 0
31/05/2016
4.73
 3,055,825 4.61 4.73 4.61 0 0 0
30/05/2016
4.61
 2,237,453 4.32 4.61 4.45 80,013 50,200 0.3
27/05/2016
4.32
 781,729 4.32 4.40 4.32 0 0 0
26/05/2016
4.32
 750,766 4.49 4.49 4.32 0 0 0
25/05/2016
4.49
 925,105 4.53 4.57 4.45 10,200 161,200 -1.7
24/05/2016
4.53
 1,773,489 4.49 4.53 4.32 0 0 0
23/05/2016
4.49
 2,271,167 4.32 4.57 4.32 10,000 0 0.1
20/05/2016
4.32
 433,027 4.32 4.40 3.91 0 0 0
19/05/2016
4.32
 604,655 4.36 4.40 4.32 0 0 0
18/05/2016
4.36
 2,483,420 4.24 4.45 4.28 0 200 0.0
17/05/2016
4.24
 591,651 4.24 4.28 3.83 0 0 0
16/05/2016
4.24
 712,810 4.20 4.28 4.20 0 10,000 -0.1
13/05/2016
4.20
 562,600 4.28 4.32 4.16 0 54,600 -0.6
12/05/2016
4.28
 1,448,090 4.16 4.32 4.20 0 0 0
11/05/2016
4.16
 394,023 4.12 4.20 4.12 10,000 125,000 -1.2
10/05/2016
4.12
 830,857 4.12 4.16 4.08 55,000 75,000 -0.2
09/05/2016
4.12
 433,323 4.20 4.24 4.12 0 0 0
06/05/2016
4.20
 368,112 4.20 4.24 4.16 10,000 0 0.1
05/05/2016
4.20
 495,849 4.20 4.28 4.16 14,300 0 0.1
04/05/2016
4.20
 853,517 4.24 4.32 4.20 0 0 0
29/04/2016
4.24
 550,119 4.28 4.32 4.24 0 179,500 -1.9
28/04/2016
4.28
 372,885 4.28 4.28 4.24 0 0 0
27/04/2016
4.28
 613,300 4.36 4.36 4.28 0 0 0
26/04/2016
4.36
 678,256 4.36 4.36 4.32 0 0 0
25/04/2016
4.36
 689,346 4.32 4.45 4.32 0 23 0.0
22/04/2016
4.32
 1,113,750 4.28 4.45 4.24 0 0 0
21/04/2016
4.28
 577,155 4.24 4.32 4.24 8,000 0 0.1
20/04/2016
4.24
 908,875 4.24 4.28 4.20 76,000 0 0.8
19/04/2016
4.24
 871,941 4.36 4.36 4.24 110,000 0 1.2
15/04/2016
4.36
 1,073,396 4.45 4.53 4.36 133,000 0 1.5
14/04/2016
4.45
 1,378,800 4.45 4.53 4.40 0 50,000 -0.5
13/04/2016
4.45
 1,261,237 4.53 4.53 4.40 18,000 2,700 0.2
12/04/2016
4.53
 1,573,178 4.49 4.61 4.40 0 0 0
11/04/2016
4.49
 2,551,822 4.40 4.69 4.45 0 0 0
08/04/2016
4.40
 3,500,428 4.04 4.40 4.08 34,700 0 0.3
07/04/2016
4.04
 385,400 4.12 4.16 4.04 17,000 0 0.2
06/04/2016
4.12
 199,725 4.08 4.16 4.08 0 0 0
05/04/2016
4.08
 275,300 4.08 4.12 4.04 0 2,600 0.0
04/04/2016
4.08
 480,480 4.04 4.08 4.04 50,000 0 0.5
01/04/2016
4.04
 726,560 4.16 4.16 4.04 80,500 0 0.8
31/03/2016
4.16
 828,200 4.20 4.20 4.08 141,300 0 1.4
30/03/2016
4.20
 575,700 4.20 4.20 4.16 152,600 54,600 1.0
29/03/2016
4.20
 956,936 4.28 4.28 4.16 0 60,870 -0.6
28/03/2016
4.28
 946,200 4.20 4.28 4.20 121,400 6,500 1.2
25/03/2016
4.20
 660,450 4.28 4.28 4.20 0 0 0
24/03/2016
4.28
 836,855 4.32 4.32 4.28 50,000 0 0.5
23/03/2016
4.32
 732,780 4.28 4.32 4.24 5,500 0 0.1
22/03/2016
4.28
 690,310 4.28 4.32 4.24 67,000 0 0.7
21/03/2016
4.28
 544,150 4.36 4.40 4.28 30,000 30 0.3
18/03/2016
4.36
 1,483,700 4.24 4.45 4.24 43,200 0 0.5
17/03/2016
4.24
 743,151 4.28 4.36 4.24 0 26,700 -0.3
16/03/2016
4.28
 680,883 4.24 4.28 4.20 50,000 5,000 0.5
15/03/2016
4.24
 768,900 4.24 4.32 4.20 89,100 0 0.9
14/03/2016
4.24
 415,822 4.24 4.28 4.20 56,900 0 0.6
11/03/2016
4.24
 396,444 4.24 4.28 4.24 0 0 0
10/03/2016
4.24
 332,810 4.28 4.32 4.24 0 10,000 -0.1
09/03/2016
4.28
 933,660 4.20 4.36 4.24 50,000 0 0.5
08/03/2016
4.20
 1,017,230 4.16 4.28 4.16 72,800 0 0.8
07/03/2016
4.16
 544,010 4.16 4.20 4.16 61,100 50,300 0.1
04/03/2016
4.16
 476,361 4.16 4.20 4.12 72,000 108,900 -0.4
03/03/2016
4.16
 442,500 4.20 4.20 4.16 28,000 0 0.3
02/03/2016
4.20
 385,540 4.12 4.20 4.08 0 0 0
01/03/2016
4.12
 378,601 4.16 4.20 4.12 0 1,400 0.0
29/02/2016
4.16
 378,300 4.20 4.20 4.12 0 0 0
26/02/2016
4.20
 203,110 4.20 4.24 4.20 0 0 0
25/02/2016
4.20
 539,335 4.28 4.28 4.20 0 0 0
24/02/2016
4.28
 777,750 4.32 4.32 4.24 0 0 0
23/02/2016
4.32
 422,100 4.32 4.36 4.28 0 0 0
22/02/2016
4.32
 869,989 4.32 4.36 4.28 0 161,400 -1.7
19/02/2016
4.32
 1,499,500 4.16 4.40 4.16 0 53,800 -0.6
18/02/2016
4.16
 159,816 4.12 4.20 4.12 0 0 0
17/02/2016
4.12
 385,000 4.20 4.20 4.12 0 269,000 -2.7
16/02/2016
4.20
 362,900 4.12 4.24 4.12 0 0 0
15/02/2016
4.12
 133,112 4.12 4.53 4.04 0 0 0
05/02/2016
4.12
 165,100 4.12 4.16 4.08 0 0 0
04/02/2016
4.12
 361,900 4.20 4.20 4.12 0 0 0
03/02/2016
4.20
 231,600 4.08 4.20 4.00 0 26,900 -0.3
02/02/2016
4.08
 235,992 4.20 4.20 4.08 0 12,100 -0.1

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