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)
15/04/2009
6.33
 1,238,400 6.93 7.26 6.33 100 0 0
14/04/2009
6.93
 1,444,800 6.50 6.93 6.50 30,000 1,000 0
13/04/2009
6.50
 810,000 6.13 6.50 6.16 0 0 0
10/04/2009
6.13
 996,600 5.70 6.13 5.83 0 0 0
09/04/2009
5.70
 437,100 5.66 5.96 5.66 0 0 0
08/04/2009
5.66
 783,600 6.06 6.16 5.60 0 50,000 0
07/04/2009
6.06
 866,400 5.73 6.06 5.50 0 0 0
03/04/2009
5.73
 1,166,800 5.36 5.73 5.50 0 0 0
02/04/2009
5.36
 425,300 5.26 5.46 5.30 0 0 0
01/04/2009
5.26
 423,800 5.23 5.36 5.23 0 0 0
31/03/2009
5.23
 268,500 5.13 5.30 5.03 90,800 40,000 0
30/03/2009
5.13
 319,500 5.26 5.33 5.06 0 0 0
27/03/2009
5.26
 437,400 5.46 5.60 5.23 4,600 0 0
26/03/2009
5.46
 603,300 5.20 5.46 5.30 59,000 200 0
25/03/2009
5.20
 290,000 5.30 5.30 5.06 0 0 0
24/03/2009
5.30
 974,700 4.96 5.33 5.00 190,900 432,200 0
23/03/2009
4.96
 215,000 5.13 5.13 4.93 0 0 0
20/03/2009
5.13
 262,700 5.20 5.30 5.13 0 10,000 0
19/03/2009
5.20
 554,600 5.43 5.80 5.16 50,000 30,000 0
18/03/2009
5.43
 795,000 5.10 5.43 5.16 0 90,000 0
17/03/2009
5.10
 456,900 5.00 5.16 5.00 0 48,000 0
16/03/2009
5.00
 166,000 4.96 5.06 4.93 0 20,600 0
13/03/2009
4.96
 183,800 4.90 5.06 4.93 57,000 0 0
12/03/2009
4.90
 242,200 5.06 5.13 4.83 100 16,700 0
11/03/2009
5.06
 394,700 4.93 5.26 5.00 0 50,000 0
10/03/2009
4.93
 250,800 4.90 5.00 4.86 0 30,000 0
09/03/2009
4.90
 160,300 4.90 4.93 4.86 200 39,600 0
06/03/2009
4.90
 310,600 4.96 4.96 4.80 0 30,000 0
05/03/2009
4.96
 373,200 4.80 5.06 4.73 0 50,000 0
04/03/2009
4.80
 341,300 4.86 4.86 4.70 0 0 0
03/03/2009
4.86
 703,500 4.96 4.96 4.73 354,400 22,800 0
02/03/2009
4.96
 701,700 4.90 5.10 4.73 169,700 20,000 0
27/02/2009
4.90
 644,700 4.60 4.90 4.76 260,900 120,000 0
26/02/2009
4.60
 1,211,100 4.30 4.60 4.33 255,300 200,000 0
25/02/2009
4.30
 85,400 4.13 4.30 4.23 10,000 0 0
24/02/2009
4.13
 401,300 4.20 4.23 3.96 10,000 0 0
23/02/2009
4.20
 159,600 4.33 4.40 4.10 10,000 0 0
20/02/2009
4.33
 276,500 4.40 4.43 4.30 30,000 0 0
19/02/2009
4.40
 180,600 4.33 4.50 4.33 10,000 0 0
18/02/2009
4.33
 196,300 4.53 4.53 4.26 30,100 0 0
17/02/2009
4.53
 179,900 4.56 4.60 4.46 0 0 0
16/02/2009
4.56
 77,600 4.60 4.63 4.50 0 0 0
13/02/2009
4.60
 181,400 4.60 4.66 4.50 10,000 0 0
12/02/2009
4.60
 169,600 4.70 4.73 4.60 10,000 0 0
11/02/2009
4.70
 151,900 4.76 4.76 4.66 0 0 0
10/02/2009
4.76
 100,600 4.96 4.96 4.76 0 0 0
09/02/2009
4.96
 56,800 4.83 5.00 4.83 0 0 0
06/02/2009
4.83
 101,000 4.73 4.93 4.66 0 0 0
05/02/2009
4.73
 175,900 4.90 4.96 4.70 15,000 12,100 0
04/02/2009
4.90
 261,900 4.86 5.00 4.83 123,600 24,600 0
03/02/2009
4.86
 206,900 5.00 5.00 4.80 43,700 0 0
02/02/2009
5.00
 131,000 5.16 5.20 4.93 38,300 0 0
23/01/2009
5.16
 104,900 5.16 5.16 5.06 25,000 50,000 0
22/01/2009
5.16
 98,800 5.10 5.16 5.10 10,000 30,000 0
21/01/2009
5.10
 87,600 5.10 5.13 5.03 53,500 0 0
20/01/2009
5.10
 86,700 5.20 5.20 5.10 21,000 0 0
19/01/2009
5.20
 123,100 5.20 5.26 5.16 27,000 0 0
16/01/2009
5.20
 182,100 5.20 5.26 5.16 25,000 0 0
15/01/2009
5.20
 198,900 5.33 5.33 5.20 15,000 30,000 0
14/01/2009
5.33
 175,900 5.30 5.36 5.26 15,400 50,000 0
13/01/2009
5.30
 163,600 5.40 5.43 5.30 15,000 0 0
12/01/2009
5.40
 599,900 5.26 5.53 5.30 18,100 0 0
09/01/2009
5.26
 341,700 5.16 5.26 5.16 45,000 100,000 0
08/01/2009
5.16
 265,800 5.26 5.26 5.13 40,000 110,000 0
07/01/2009
5.26
 448,800 5.20 5.36 5.20 15,000 150,000 0
06/01/2009
5.20
 250,100 5.16 5.20 5.13 25,000 50,000 0
05/01/2009
5.16
 215,600 5.16 5.20 5.13 20,000 0 0
02/01/2009
5.16
 301,300 5.23 5.26 5.10 15,000 26,800 0
31/12/2008
5.23
 219,500 5.26 5.33 5.20 15,000 0 0
30/12/2008
5.26
 331,100 5.26 5.33 5.23 25,000 76,500 0
29/12/2008
5.26
 249,200 5.23 5.30 5.16 5,200 0 0
26/12/2008
5.23
 245,800 5.23 5.26 5.00 18,100 0 0
25/12/2008
5.23
 232,600 5.20 5.30 5.10 30,000 0 0
24/12/2008
5.20
 375,900 5.10 5.26 4.83 70,000 50,000 0
23/12/2008
5.10
 407,400 5.23 5.23 5.00 99,900 100,000 0
22/12/2008
5.23
 880,500 5.13 5.33 4.80 39,000 0 0
19/12/2008
5.13
 327,700 5.60 5.60 5.13 0 8,000 0
18/12/2008
5.60
 715,400 5.33 5.66 5.26 57,400 0 0
17/12/2008
5.33
 571,100 5.10 5.40 5.10 0 0 0
16/12/2008
5.10
 520,800 5.40 5.76 5.03 26,000 0 0
15/12/2008
5.40
 924,000 5.10 5.40 5.23 0 50,000 0
12/12/2008
5.10
 489,700 4.96 5.10 4.93 10,000 200 0
11/12/2008
4.96
 366,500 4.70 4.96 4.50 30,000 0 0
10/12/2008
4.70
 241,500 4.86 4.86 4.60 77,200 0 0
09/12/2008
4.86
 302,500 4.73 4.96 4.60 8,000 300 0
08/12/2008
4.73
 596,000 5.00 5.00 4.70 50,700 0 0
05/12/2008
5.00
 388,700 5.40 5.40 5.00 10,000 0 0
04/12/2008
5.40
 642,500 5.50 5.80 5.16 20,000 13,800 0
03/12/2008
5.50
 1,303,800 5.23 5.50 5.20 13,700 86,000 0
02/12/2008
5.23
 424,800 4.93 5.23 4.86 20,000 0 0
01/12/2008
4.93
 715,100 4.66 4.93 4.66 82,700 0 0
28/11/2008
4.66
 631,500 4.36 4.66 4.36 132,900 179,300 0
27/11/2008
4.36
 529,100 4.46 4.60 4.26 20,300 170,000 0
26/11/2008
4.46
 702,300 4.80 4.80 4.46 150,000 200,000 0
25/11/2008
4.80
 477,700 4.86 5.16 4.70 60,500 180,000 0
24/11/2008
4.86
 468,200 4.90 5.13 4.86 31,000 182,600 0
21/11/2008
4.90
 477,700 5.26 5.26 4.90 69,500 220,000 0
20/11/2008
5.26
 379,800 5.56 5.56 5.23 74,300 175,000 0
19/11/2008
5.56
 387,600 5.73 5.76 5.50 50,000 205,000 0
18/11/2008: Cổ tức tiền mặt tỉ lệ: 9%
Quyền mua cổ phiếu: 100/30.346 Giá: 20 (Volume + 30.35%, Ratio=0.30)
18/11/2008
5.73
 305,400 5.95 5.95 5.66 20,000 215,000 0

Chính sách bảo mật | Điều khoản sử dụng |