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

15.20
0.10
(0.66%)
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
15.20
2 tháng
(2026-08-05) 		-2.50 -15.82% 78,359,100 82,190 0
13.30
16.15
15.20
3 tháng
(2026-07-06) 		-4.60 -25.71% 158,555,700 82,190 0
13.30
18.44
15.20
6 tháng
(2026-04-07) 		-5.67 -29.89% 545,912,600 82,190 0
13.30
20.61
15.20
12 tháng
(2025-10-09) 		-11.36 -46.06% 1,595,942,800 82,190 0
13.30
25.10
15.20
24 tháng
(2024-10-14) 		-1.43 -9.70% 4,006,339,200 82,190 0
12.79
25.41
15.20
36 tháng
(2023-10-20) 		-2.97 -18.26% 5,396,960,100 82,190 0
12.79
25.41
15.20
60 tháng
(2021-11-01) 		-10.01 -42.94% 9,143,565,900 82,190 0
7.61
31.38
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
24.52
 32,070,200 24.12 24.75 23.90 0 0 0
15/08/2025
23.95
 46,721,100 24.08 25.10 23.63 0 0 0
14/08/2025
12.79
 3,706,000 13.37 13.42 12.57 0 0 0
13/08/2025
23.81
 20,853,600 23.46 24.26 23.32 0 0 0
12/08/2025
23.32
 11,875,900 23.55 23.55 23.06 0 0 0
11/08/2025
23.41
 16,645,500 23.59 24.30 23.37 0 0 0
08/08/2025
23.41
 10,258,600 23.77 23.81 23.01 0 0 0
07/08/2025
23.46
 11,914,400 23.37 23.63 22.97 0 0 0
06/08/2025
23.01
 10,673,900 23.10 23.41 22.97 0 0 0
05/08/2025
22.75
 26,260,600 23.81 24.26 22.21 0 0 0
04/08/2025
23.63
 10,763,500 23.41 23.72 23.23 0 0 0
01/08/2025
23.46
 22,602,900 22.92 24.39 22.57 0 0 0
31/07/2025
23.01
 16,836,100 22.83 23.01 21.90 0 0 0
30/07/2025
22.57
 16,641,200 22.39 22.66 21.77 0 0 0
29/07/2025
21.90
 35,077,900 23.46 23.50 21.90 0 0 0
28/07/2025
23.41
 15,109,200 23.37 23.63 22.79 0 0 0
25/07/2025
22.83
 29,996,400 21.95 22.83 21.72 0 0 0
24/07/2025
21.37
 10,974,200 21.77 21.77 21.15 0 0 0
23/07/2025
21.59
 26,414,300 21.06 22.21 20.84 0 0 0
22/07/2025
20.79
 9,229,300 20.66 20.84 20.48 0 0 0
21/07/2025
20.75
 11,262,700 20.92 21.19 20.61 0 0 0
18/07/2025
20.75
 11,241,600 21.06 21.24 20.44 0 0 0
17/07/2025
20.75
 15,316,600 20.88 21.32 20.66 0 0 0
16/07/2025
20.70
 20,358,800 20.30 20.97 20.26 0 0 0
15/07/2025
20.30
 10,181,900 20.70 20.84 20.30 0 0 0
14/07/2025
20.57
 12,480,500 20.44 20.70 20.04 0 0 0
11/07/2025
20.26
 12,241,700 20.57 20.61 20.08 0 0 0
10/07/2025
20.52
 14,086,000 20.52 21.01 20.44 0 0 0
09/07/2025
20.26
 11,854,300 20.44 20.70 20.21 0 0 0
08/07/2025
20.30
 7,969,700 20.52 20.57 20.21 0 0 0
07/07/2025
20.35
 8,063,100 20.44 20.44 20.21 0 0 0
04/07/2025
20.30
 9,553,200 20.66 20.88 20.17 0 0 0
03/07/2025
20.44
 14,688,100 20.17 20.79 20.08 0 0 0
02/07/2025
20.17
 8,876,500 20.44 20.48 20.08 0 0 0
01/07/2025
20.48
 25,235,400 20.66 20.88 20.26 0 0 0
30/06/2025
19.59
 6,425,900 19.59 19.81 19.41 0 0 0
27/06/2025
19.55
 13,561,500 19.50 19.68 19.46 0 0 0
26/06/2025
19.33
 9,945,000 19.19 19.55 19.06 0 0 0
25/06/2025
19.15
 6,187,400 19.28 19.50 19.15 0 0 0
24/06/2025
19.19
 10,941,800 19.64 19.68 19.06 0 0 0
23/06/2025
19.50
 16,407,300 18.88 19.86 18.88 0 0 0
20/06/2025
18.97
 14,850,900 18.53 19.01 18.48 0 0 0
19/06/2025
18.44
 6,683,000 18.57 18.70 18.44 0 0 0
18/06/2025
18.53
 15,293,600 18.48 19.01 18.44 0 0 0
17/06/2025
18.30
 12,354,300 17.95 18.39 17.81 0 0 0
16/06/2025
17.90
 5,864,100 17.33 17.90 17.33 0 0 0
13/06/2025
17.50
 10,182,800 17.55 17.77 17.19 0 0 0
12/06/2025
17.81
 3,809,200 17.77 17.95 17.77 0 0 0
11/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
11/06/2025
17.77
 4,874,400 17.95 17.95 17.41 0 0 0
10/06/2025
17.65
 9,075,100 17.56 17.89 17.56 0 0 0
09/06/2025
17.61
 10,106,200 17.98 18.10 17.56 0 0 0
06/06/2025
18.06
 10,562,300 18.31 18.39 17.98 0 0 0
05/06/2025
18.31
 9,477,100 18.43 18.84 18.26 0 0 0
04/06/2025
18.43
 11,693,200 18.59 19.09 18.35 0 0 0
03/06/2025
18.51
 10,710,700 18.59 18.72 18.35 0 0 0
02/06/2025
18.55
 10,404,500 17.85 18.68 17.81 0 0 0
30/05/2025
17.93
 14,965,600 18.31 18.35 17.93 0 0 0
29/05/2025
18.31
 11,575,200 18.35 18.63 18.22 0 0 0
28/05/2025
18.26
 9,334,300 18.51 18.76 18.22 0 0 0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 8%
27/05/2025
18.39
 13,017,600 18.47 18.72 18.22 0 0 0
26/05/2025
18.22
 18,622,500 18.42 18.42 17.75 0 0 0
23/05/2025
18.30
 11,721,700 18.26 18.66 18.18 0 0 0
22/05/2025
18.22
 13,993,600 18.50 18.74 18.06 0 0 0
21/05/2025
18.54
 32,510,200 17.55 18.54 17.31 0 0 0
20/05/2025
17.35
 12,266,200 17.47 17.75 17.31 0 0 0
19/05/2025
17.39
 10,547,000 17.27 17.59 17.23 0 0 0
16/05/2025
17.35
 13,170,300 17.55 17.75 17.31 0 0 0
15/05/2025
17.51
 18,844,900 17.07 17.63 17.03 0 0 0
14/05/2025
17.03
 9,939,300 17.11 17.39 16.95 0 0 0
13/05/2025
17.03
 6,614,000 17.07 17.11 16.91 0 0 0
12/05/2025
16.87
 10,751,900 16.99 17.03 16.67 0 0 0
09/05/2025
16.91
 11,574,600 17.19 17.55 16.91 0 0 0
08/05/2025
17.15
 6,442,500 17.23 17.31 16.99 0 0 0
07/05/2025
17.15
 5,687,400 17.03 17.23 16.91 0 0 0
06/05/2025
17.03
 9,128,200 17.43 17.43 16.91 0 0 0
05/05/2025
17.39
 10,986,400 16.83 17.39 16.67 0 0 0
29/04/2025
16.91
 4,163,700 16.99 17.03 16.83 0 0 0
28/04/2025
16.95
 4,172,500 17.15 17.19 16.91 0 0 0
25/04/2025
17.11
 8,650,000 17.15 17.59 17.07 0 0 0
24/04/2025
17.07
 9,736,300 17.39 17.39 16.75 0 0 0
23/04/2025
17.19
 9,157,800 17.67 17.83 17.19 0 0 0
22/04/2025
17.23
 28,264,900 17.39 17.55 16.28 0 0 0
21/04/2025
17.47
 14,208,100 17.39 18.02 17.39 0 0 0
18/04/2025
17.39
 15,644,600 18.02 18.06 17.39 0 0 0
17/04/2025
17.79
 9,524,900 17.51 17.94 17.51 0 0 0
16/04/2025
17.79
 10,327,200 17.94 17.94 17.39 0 0 0
15/04/2025
17.71
 27,635,800 17.07 18.10 16.71 0 0 0
14/04/2025
17.23
 12,087,500 16.79 17.23 16.60 0 0 0
11/04/2025
16.52
 16,900,800 15.88 16.52 15.64 0 0 0
10/04/2025
15.44
 216,600 15.44 15.44 15.44 0 0 0
09/04/2025
14.45
 12,985,900 14.33 15.60 14.33 0 0 0
08/04/2025
15.32
 11,827,000 16.04 16.16 15.32 0 0 0
04/04/2025
16.44
 17,274,800 15.32 16.79 15.32 0 0 0
03/04/2025
16.00
 20,166,600 16.36 16.99 16.00 0 0 0
02/04/2025
17.19
 8,104,800 17.43 17.71 17.15 0 0 0
01/04/2025
17.31
 5,036,600 17.31 17.43 17.19 0 0 0
31/03/2025
17.27
 13,260,900 16.79 17.39 16.71 0 0 0
28/03/2025
16.83
 7,676,500 16.75 17.11 16.63 0 0 0
27/03/2025
16.71
 3,494,600 16.79 16.91 16.67 0 0 0
26/03/2025
16.71
 6,300,400 16.67 16.95 16.63 0 0 0

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