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

17.45
0.10
(0.58%)
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)
07/09/2009
13.14
 2,407,000 13.27 13.27 12.60 0 110,500 0
04/09/2009
13.27
 4,150,800 13.81 13.94 12.77 80,000 21,500 0
03/09/2009
13.81
 4,155,200 13.77 14.48 12.93 50,000 40,500 0
01/09/2009
13.77
 5,151,200 12.90 13.77 13.20 161,700 59,500 0
31/08/2009
12.90
 506,500 12.33 12.90 12.90 0 109,200 0
28/08/2009
12.33
 3,789,800 11.59 12.33 11.83 10,100 86,900 0
27/08/2009
11.59
 2,339,700 11.25 11.76 11.09 43,000 3,000 0
26/08/2009
11.25
 1,613,400 11.19 11.56 10.85 500 50,800 0
25/08/2009
11.19
 1,995,900 11.56 11.59 11.05 41,500 14,100 0
24/08/2009
11.56
 2,872,800 11.52 12.26 11.29 66,500 1,500 0
21/08/2009
11.52
 4,899,700 11.02 11.56 10.41 268,500 30,000 0
20/08/2009
11.02
 2,384,600 10.28 11.02 10.25 350,000 0 0
19/08/2009
10.28
 1,320,400 10.08 10.45 10.18 2,800 50,500 0
18/08/2009
10.08
 2,021,400 9.84 10.25 9.51 0 120,000 0
17/08/2009
9.84
 1,424,800 9.88 9.91 9.54 0 91,300 0
14/08/2009
9.88
 1,319,900 10.04 10.08 9.74 5,400 800 0
13/08/2009
10.04
 2,028,200 10.04 10.65 9.98 4,000 80,000 0
12/08/2009
10.04
 1,496,800 10.21 10.25 9.91 73,000 22,000 0
11/08/2009
10.21
 1,714,400 10.15 10.25 9.91 75,500 116,000 0
10/08/2009
10.15
 2,234,700 9.74 10.38 9.68 0 161,800 0
07/08/2009
9.74
 4,056,000 10.38 10.38 9.68 0 18,200 0
06/08/2009
10.38
 1,858,400 10.01 10.38 10.08 0 0 0
05/08/2009
10.01
 839,400 9.51 10.01 9.37 0 0 0
04/08/2009
9.51
 3,301,600 9.51 9.74 9.07 2,000 0 0
03/08/2009
9.51
 2,652,400 10.38 10.38 9.51 1,000 4,000 0
31/07/2009
10.38
 4,446,700 10.55 10.75 9.88 1,800 0 0
30/07/2009
10.55
 2,715,200 11.12 11.12 10.45 150,000 0 0
29/07/2009
11.12
 2,348,400 11.09 11.76 10.75 0 0 0
28/07/2009
11.09
 3,299,500 11.05 11.76 11.02 500 500 0
27/07/2009
11.05
 2,570,100 10.35 11.05 10.58 20,000 200 0
24/07/2009
10.35
 566,500 9.91 10.35 10.35 0 276,500 0
23/07/2009
9.91
 2,563,400 9.17 9.91 8.94 0 252,000 0
22/07/2009
9.17
 1,051,000 9.34 9.57 9.14 0 500 0
21/07/2009
9.34
 799,900 9.21 9.71 9.24 0 108,500 0
20/07/2009
9.21
 1,460,300 9.94 9.94 9.17 0 0 0
17/07/2009
9.94
 3,322,300 9.37 9.94 9.31 0 502,000 0
16/07/2009
9.37
 1,750,200 8.84 9.37 9.10 500 435,000 0
15/07/2009
8.84
 897,800 8.53 8.90 8.63 5,000 205,000 0
14/07/2009
8.53
 882,900 8.70 9.07 8.40 100 113,500 0
13/07/2009
8.70
 622,300 9.10 9.21 8.63 300 46,800 0
10/07/2009
9.10
 930,200 9.44 9.57 9.04 15,100 71,000 0
09/07/2009
9.44
 992,800 9.44 9.68 9.41 23,000 153,000 0
08/07/2009
9.44
 1,295,300 9.47 9.74 9.07 22,800 240,000 0
07/07/2009
9.47
 1,343,800 9.41 9.98 9.24 0 405,000 0
06/07/2009
9.41
 1,476,700 8.87 9.41 9.00 900 760,000 0
03/07/2009
8.87
 977,200 9.00 9.00 8.47 0 109,000 0
02/07/2009
9.00
 1,773,300 9.07 9.41 8.57 0 100,000 0
01/07/2009
9.07
 1,051,600 9.41 9.44 9.07 0 2,000 0
30/06/2009
9.41
 1,204,200 9.74 10.48 9.24 0 193,400 0
29/06/2009
9.74
 1,102,600 9.74 10.01 9.44 0 443,600 0
26/06/2009
9.74
 2,377,300 9.44 10.04 9.34 3,500 494,700 0
25/06/2009
9.44
 2,417,400 10.25 10.41 9.44 0 8,000 0
24/06/2009
10.25
 3,785,300 10.38 10.75 9.68 13,500 59,800 0
23/06/2009
10.38
 175,100 11.12 11.12 10.38 5,300 0 0
22/06/2009
11.12
 868,600 11.72 11.76 11.12 0 16,000 0
19/06/2009
11.72
 1,502,500 12.16 12.87 11.59 0 0 0
18/06/2009
12.16
 1,797,000 11.86 12.46 11.76 6,500 0 0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009
11.86
 3,547,300 12.13 12.40 11.29 4,500 200,000 0
16/06/2009
12.13
 597,200 12.99 12.99 12.13 300 0 0
15/06/2009
12.99
 3,209,800 12.96 13.93 12.96 500 77,000 0
12/06/2009
12.96
 3,031,200 14.03 14.86 12.93 18,000 0 0
11/06/2009
14.03
 1,954,200 13.03 14.03 12.99 0 1,000 0
10/06/2009
13.03
 3,656,500 13.79 13.96 12.86 32,000 100,200 0
09/06/2009
13.79
 3,386,100 12.99 13.89 13.06 0 1,094,500 0
08/06/2009
12.99
 149,400 12.16 12.99 12.99 0 266,100 0
05/06/2009
12.16
 211,200 11.49 12.16 12.16 10,000 101,000 0
04/06/2009
11.49
 1,085,400 10.83 11.49 10.76 2,000 140,100 0
03/06/2009
10.83
 3,783,000 10.13 10.83 10.50 2,100 960,000 0
02/06/2009
10.13
 826,100 9.53 10.13 10.13 0 451,500 0
01/06/2009
9.53
 2,130,200 9.13 9.53 9.06 100 940,000 0
29/05/2009
9.13
 1,958,200 9.16 9.50 8.60 2,000 15,700 0
28/05/2009
9.16
 1,697,400 9.63 9.63 9.16 0 0 0
27/05/2009
9.63
 2,332,700 9.90 10.43 9.36 8,000 105,000 0
26/05/2009
9.90
 2,427,800 9.30 9.90 9.50 71,000 125,000 0
25/05/2009
9.30
 768,800 8.90 9.30 8.70 0 18,000 0
22/05/2009
8.90
 2,449,200 8.46 8.90 8.16 3,000 1,500 0
21/05/2009
8.46
 713,300 8.16 8.46 7.93 0 0 0
20/05/2009
8.16
 2,917,800 7.83 8.30 7.36 1,400 379,900 0
19/05/2009
7.83
 2,463,800 7.73 8.50 7.53 1,000 290,500 0
18/05/2009
7.73
 2,252,900 7.96 8.46 7.66 5,000 406,800 0
15/05/2009
7.96
 2,541,400 7.50 7.96 7.90 0 164,800 0
14/05/2009
7.50
 5,151,300 7.03 7.50 6.83 0 2,372,700 0
13/05/2009
7.03
 238,000 6.66 7.03 7.03 0 100,000 0
12/05/2009
6.66
 1,369,400 6.23 6.66 5.83 0 450,000 0
11/05/2009
6.23
 817,600 6.16 6.46 6.00 0 0 0
08/05/2009
6.16
 625,600 6.26 6.26 5.86 52,000 0 0
07/05/2009
6.26
 1,018,200 5.73 6.26 5.93 0 400 0
06/05/2009
5.73
 825,700 6.03 6.13 5.66 0 0 0
05/05/2009
6.03
 463,100 5.66 6.03 6.03 0 0 0
04/05/2009
5.66
 80,100 5.40 5.66 5.63 3,000 0 0
29/04/2009
5.40
 355,200 5.26 5.40 5.20 0 0 0
28/04/2009
5.26
 329,100 5.26 5.33 5.23 0 0 0
27/04/2009
5.26
 223,900 5.30 5.43 5.23 100 0 0
24/04/2009
5.30
 296,300 5.33 5.46 5.06 0 0 0
23/04/2009
5.33
 604,600 5.60 5.60 5.33 300 0 0
22/04/2009
5.60
 947,200 5.40 5.70 5.10 0 0 0
21/04/2009
5.40
 94,300 5.80 5.80 5.40 0 0 0
20/04/2009
5.80
 29,700 6.16 6.16 5.80 0 0 0
17/04/2009
6.16
 759,700 6.46 6.63 6.16 100 0 0
16/04/2009
6.46
 714,200 6.33 7.00 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |