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)
11/09/2015
4.61
 443,200 4.57 4.69 4.57 3,500 44,200 -0.5
10/09/2015
4.57
 124,724 4.65 4.65 4.57 2,800 0 0.0
09/09/2015
4.65
 342,655 4.61 4.69 4.61 1,300 0 0.0
08/09/2015
4.61
 337,500 4.57 4.65 4.49 800 44,200 -0.5
07/09/2015
4.57
 160,300 4.65 4.65 4.57 300 0 0.0
04/09/2015
4.65
 210,900 4.57 4.65 4.53 0 0 0
03/09/2015
4.57
 852,412 4.69 4.73 4.53 10,000 221,000 -2.4
01/09/2015
4.69
 930,800 4.57 4.81 4.53 400 0 0.0
31/08/2015
4.57
 696,770 4.73 4.77 4.57 10,000 177,200 -1.9
28/08/2015
4.73
 948,700 4.49 4.73 4.49 0 44,300 -0.5
27/08/2015
4.49
 728,618 4.45 4.57 4.49 0 176,800 -2.0
26/08/2015
4.45
 1,086,000 4.24 4.49 4.20 21,700 486,200 -5.0
25/08/2015
4.24
 1,018,350 4.24 4.36 4.12 76,400 251,800 -1.8
24/08/2015
4.24
 2,498,008 4.65 4.65 4.20 730,000 226,000 5.3
21/08/2015
4.65
 1,381,953 4.85 4.85 4.40 110,600 221,000 -1.2
20/08/2015
4.85
 312,230 4.98 4.98 4.85 2,800 176,800 -2.1
19/08/2015
4.98
 385,969 4.93 4.98 4.89 0 0 0
18/08/2015
4.93
 335,008 4.89 4.98 4.89 0 44,200 -0.5
17/08/2015
4.89
 509,336 4.98 5.06 4.89 0 0 0
14/08/2015
4.98
 847,900 5.06 5.10 4.93 10,700 132,683 -1.5
13/08/2015
5.06
 1,000,644 5.34 5.34 5.02 10,000 179,300 -2.1
12/08/2015
5.34
 381,111 5.38 5.42 5.30 43,500 0 0.6
11/08/2015
5.38
 224,210 5.51 5.51 5.38 90,000 0 1.2
10/08/2015
5.51
 171,450 5.38 5.51 5.38 30,000 0 0.4
07/08/2015
5.38
 434,105 5.46 5.46 5.34 0 100,000 -1.3
06/08/2015
5.46
 300,648 5.51 5.55 5.38 32,000 0 0.4
05/08/2015
5.51
 244,422 5.42 5.51 5.42 92,500 0 1.2
04/08/2015
5.42
 325,367 5.38 5.46 5.30 100,000 0 1.3
03/08/2015
5.38
 456,381 5.51 5.51 5.34 0 0 0
31/07/2015
5.51
 351,238 5.59 5.67 5.51 0 0 0
30/07/2015
5.59
 561,020 5.46 5.59 5.42 126,500 0 1.7
29/07/2015
5.46
 427,158 5.46 5.55 5.42 500 0 0.0
28/07/2015
5.46
 465,219 5.55 5.59 5.46 0 62 0.0
27/07/2015
5.55
 414,127 5.46 5.59 5.46 127,600 0 1.7
24/07/2015
5.46
 361,630 5.46 5.51 5.42 5,500 0 0.1
23/07/2015
5.46
 904,697 5.55 5.59 5.46 0 0 0
22/07/2015
5.55
 916,944 5.42 5.59 5.46 131,700 0 1.8
21/07/2015
5.42
 321,675 5.42 5.51 5.38 59,200 3,000 0.8
20/07/2015
5.42
 996,800 5.55 5.55 5.38 87,800 0 1.2
17/07/2015
5.55
 505,285 5.63 5.63 5.55 132,700 0 1.8
16/07/2015
5.63
 945,607 5.55 5.63 5.46 131,400 0 1.8
15/07/2015
5.55
 928,300 5.67 5.75 5.51 100 0 0.0
14/07/2015
5.67
 1,343,790 5.71 5.83 5.59 107,800 7,300 1.4
13/07/2015
5.71
 722,412 5.75 5.79 5.71 0 0 0
10/07/2015
5.75
 1,053,968 5.67 5.91 5.75 87,900 0 1.2
09/07/2015
5.67
 1,116,340 5.67 5.79 5.59 131,400 19,900 1.6
08/07/2015
5.67
 1,452,632 5.83 5.83 5.63 174,500 0 2.5
07/07/2015
5.83
 1,816,623 5.75 5.91 5.79 131,400 0 1.9
06/07/2015
5.75
 2,106,660 5.75 5.79 5.67 405,700 0 5.7
03/07/2015
5.75
 1,250,175 5.79 6.12 5.75 5,500 0 0.1
02/07/2015
5.79
 989,008 5.71 5.79 5.67 132,300 0 1.9
01/07/2015
5.71
 2,144,491 5.55 5.75 5.55 133,700 228,900 -1.3
30/06/2015
5.55
 1,632,900 5.55 5.71 5.51 87,800 0 1.2
29/06/2015
5.55
 780,616 5.42 5.63 5.42 87,600 0 1.2
26/06/2015
5.42
 877,432 5.51 5.63 5.42 0 67,900 -0.9
25/06/2015
5.51
 521,545 5.59 5.59 5.51 0 0 0
24/06/2015
5.59
 763,543 5.55 5.63 5.51 44,700 0 0.6
23/06/2015
5.55
 641,611 5.67 5.71 5.55 105,900 0 1.5
22/06/2015
5.67
 907,388 5.75 5.75 5.59 120,900 0 1.7
19/06/2015
5.75
 3,179,149 5.67 5.87 5.63 2,135,000 500,500 23.0
18/06/2015
5.67
 650,202 5.67 5.75 5.67 120,900 5,000 1.6
17/06/2015
5.67
 1,368,243 5.67 5.79 5.63 120,900 0 1.7
16/06/2015
5.67
 2,257,067 5.91 5.95 5.67 120,900 0 1.7
15/06/2015
5.91
 925,913 6.08 6.12 5.91 0 0 0
12/06/2015
6.08
 2,851,247 5.91 6.20 5.95 615,000 0 9.1
11/06/2015
5.91
 2,766,902 5.71 6.12 5.71 0 1,700 0.0
10/06/2015
5.71
 859,372 5.63 5.71 5.55 0 0 0
09/06/2015
5.63
 1,784,768 5.51 5.71 5.46 6,000 5,000 0.0
08/06/2015
5.51
 1,583,944 5.63 5.67 5.51 0 125,400 -1.7
05/06/2015
5.63
 1,274,202 5.46 5.67 5.46 200 0 0.0
04/06/2015: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2015
5.46
 3,148,000 5.46 5.67 5.42 11,100 0 0.2
03/06/2015
5.46
 1,299,480 5.43 5.58 5.35 190,800 11 2.7
02/06/2015
5.43
 1,221,530 5.50 5.54 5.35 185,000 0 2.6
01/06/2015
5.50
 2,038,750 5.39 5.62 5.39 140,600 0 2.0
29/05/2015
5.39
 2,792,428 5.27 5.50 5.23 157,700 5,100 2.1
28/05/2015
5.27
 982,698 5.27 5.39 5.27 309,400 71,700 3.3
27/05/2015
5.27
 1,370,862 5.11 5.43 5.11 146,400 0 2.0
26/05/2015
5.11
 3,366,050 4.84 5.27 4.88 731,500 30,200 9.2
25/05/2015
4.84
 345,746 4.84 4.84 4.76 0 0 0
22/05/2015
4.84
 287,956 4.84 4.84 4.76 120,500 0 1.5
21/05/2015
4.84
 258,260 4.84 4.84 4.72 91,200 0 1.1
20/05/2015
4.84
 313,782 4.64 4.84 4.64 40,000 0 0.5
19/05/2015
4.64
 296,783 4.57 4.64 4.53 40,000 5,000 0.4
18/05/2015
4.57
 148,800 4.64 4.72 4.53 0 0 0
15/05/2015
4.64
 264,000 4.68 4.72 4.61 0 10,700 -0.1
14/05/2015
4.68
 76,700 4.76 4.76 4.68 25,000 0 0.3
13/05/2015
4.76
 428,900 4.68 4.76 4.64 15,300 0 0.2
12/05/2015
4.68
 461,100 4.76 4.76 4.61 33,100 133,300 -1.2
11/05/2015
4.76
 521,430 4.76 4.80 4.68 130,000 75,800 0.7
08/05/2015
4.76
 208,100 4.68 4.76 4.68 120,000 2,000 1.4
07/05/2015
4.68
 330,846 4.61 4.68 4.57 120,000 128,000 -0.1
06/05/2015
4.61
 774,000 4.76 4.80 4.61 120,000 125,000 -0.1
05/05/2015
4.76
 580,800 4.68 4.80 4.57 129,700 0 1.6
04/05/2015
4.68
 922,900 4.96 4.96 4.64 119,700 133,800 -0.2
27/04/2015
4.96
 455,705 4.96 4.96 4.92 129,700 0 1.6
24/04/2015
4.96
 341,418 4.96 5.00 4.88 119,700 23 1.5
23/04/2015
4.96
 366,800 5.00 5.00 4.92 149,700 0 1.9
22/04/2015
5.00
 239,420 4.96 5.00 4.92 119,700 0 1.5
21/04/2015
4.96
 715,498 5.04 5.07 4.96 219,700 0 2.8
20/04/2015
5.04
 270,900 5.04 5.04 4.96 130,300 0 1.7

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