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)
11/11/2010
8.22
 799,300 8.37 8.45 8.18 29,400 0 0.6
10/11/2010
8.37
 511,700 8.37 8.52 8.30 30,600 0 0.7
09/11/2010
8.37
 889,400 8.60 8.60 8.33 29,400 0 0.7
08/11/2010
8.60
 591,600 8.87 8.98 8.56 29,800 0 0.7
05/11/2010
8.87
 1,287,800 8.56 8.98 8.64 29,400 0 0.7
04/11/2010
8.56
 530,200 8.45 8.60 8.41 29,400 0 0.7
03/11/2010
8.45
 701,500 8.52 8.56 8.30 29,400 100 0.7
02/11/2010
8.52
 815,100 8.60 8.79 8.45 34,400 0 0.8
01/11/2010
8.60
 561,000 8.75 8.75 8.56 39,400 0 0.9
29/10/2010
8.75
 1,087,400 8.68 8.94 8.64 29,600 167,200 -3.2
28/10/2010
8.68
 561,400 8.75 8.87 8.56 29,400 0 0.7
27/10/2010
8.75
 837,900 9.05 9.47 8.68 31,500 0 0.7
26/10/2010
9.05
 1,408,000 8.68 9.05 8.60 75,300 0 1.8
25/10/2010
8.68
 1,059,200 8.37 8.79 8.26 29,400 0 0.7
22/10/2010
8.37
 606,800 8.45 8.52 8.22 29,400 0 0.6
21/10/2010
8.45
 1,072,100 8.37 8.79 8.33 29,400 0 0.7
20/10/2010
8.37
 1,844,100 8.87 8.87 8.22 31,400 0 0.7
19/10/2010
8.87
 1,093,100 9.09 9.13 8.60 29,400 0 0.7
18/10/2010
9.09
 427,900 9.17 9.28 9.05 32,400 0 0.8
15/10/2010
9.17
 420,900 9.17 9.24 9.13 29,400 0 0.7
14/10/2010
9.17
 642,400 9.28 9.51 9.13 39,400 0 1.0
13/10/2010
9.28
 734,900 9.13 9.28 8.98 29,400 0 0.7
12/10/2010
9.13
 1,048,500 9.24 9.47 9.05 29,400 0 0.7
11/10/2010
9.24
 570,300 9.40 9.51 9.17 29,400 0 0.7
08/10/2010
9.40
 913,300 9.51 9.74 9.32 30,500 0 0.8
07/10/2010
9.51
 1,503,500 9.58 10.04 9.43 0 0 0
06/10/2010
9.58
 1,134,100 9.17 9.58 9.21 29,400 0 0.7
05/10/2010
9.17
 1,148,300 9.02 9.36 8.71 29,400 37,300 -0.2
04/10/2010
9.02
 1,892,000 9.58 9.66 9.02 100 0 0.0
01/10/2010
9.58
 722,300 9.77 9.89 9.55 0 0 0
30/09/2010
9.77
 1,039,400 9.85 9.85 9.62 29,400 2,600 0.7
29/09/2010
9.85
 1,029,900 10.23 10.38 9.74 0 0 0
28/09/2010
10.23
 935,300 10.23 10.57 10.19 0 0 0
27/09/2010
10.23
 813,100 10.19 10.46 10.12 700 0 0.0
24/09/2010
10.19
 1,030,200 10.27 10.38 10.04 0 0 0
23/09/2010
10.27
 1,587,300 10.57 11.29 9.89 0 0 0
22/09/2010
10.57
 843,900 10.53 10.76 10.42 33,900 0 0.9
21/09/2010
10.53
 1,926,400 10.80 10.91 10.49 20,300 5,000 0.4
20/09/2010
10.80
 3,020,500 10.30 10.95 10.46 0 0 0
17/09/2010
10.30
 3,122,500 9.66 10.30 9.70 500 1,118,000 -30.4
16/09/2010
9.66
 1,033,000 9.58 9.85 9.51 0 282,900 -7.2
15/09/2010
9.58
 1,430,700 10.04 10.04 9.55 400 247,900 -6.4
14/09/2010
10.04
 1,220,800 9.85 10.27 9.70 0 189,700 -5.0
13/09/2010
9.85
 2,430,200 10.19 10.23 9.81 1,000 0 0.0
10/09/2010
10.19
 2,374,000 10.57 11.06 9.93 6,300 0 0.2
09/09/2010
10.57
 2,302,500 9.93 10.57 9.89 6,000 1,000 0.1
08/09/2010
9.93
 1,659,600 10.23 10.42 9.62 3,100 100 0.1
07/09/2010
10.23
 3,885,800 9.58 10.23 9.89 11,000 0 0.3
06/09/2010
9.58
 269,700 8.98 9.58 9.36 0 0 0
01/09/2010
8.98
 2,420,800 8.52 8.98 8.64 119,500 22,500 2.3
31/08/2010
8.52
 2,280,600 7.99 8.52 7.96 209,000 0 4.7
30/08/2010
7.99
 482,600 7.58 7.99 7.69 0 300 -0.0
27/08/2010
7.58
 467,500 7.58 7.69 7.35 500 0 0.0
26/08/2010
7.58
 925,700 7.43 7.84 7.20 51,600 800 1.0
25/08/2010
7.43
 1,418,400 7.92 7.92 7.43 2,100 55,800 -1.1
24/08/2010
7.92
 1,377,400 8.41 8.41 7.92 700 95,500 -2.0
23/08/2010
8.41
 501,300 8.71 8.79 8.37 5,100 3,000 0.0
20/08/2010
8.71
 1,005,400 8.83 8.94 8.41 2,800 0 0.1
19/08/2010
8.83
 670,600 9.02 9.13 8.75 22,800 0 0.5
18/08/2010
9.02
 798,500 9.40 9.85 8.98 18,200 0 0.4
17/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 100/61.1603 Giá: 10 (Volume + 61.16%, Ratio=0.61)
17/08/2010
9.40
 1,952,200 8.91 9.40 8.94 28,900 0 0.7
16/08/2010
8.91
 1,434,100 8.56 8.91 8.39 29,700 35,900 -0.2
13/08/2010
8.56
 1,655,500 8.69 8.69 8.17 50,000 0 1.5
12/08/2010
8.69
 1,363,400 9.32 9.32 8.69 0 7,900 -0.3
11/08/2010
9.32
 859,600 9.30 9.60 9.05 0 0 0
10/08/2010
9.30
 1,480,100 9.76 9.87 9.30 300 500 -0.0
09/08/2010
9.76
 1,059,200 10.42 10.50 9.76 37,800 0 1.4
06/08/2010
10.42
 411,400 10.56 10.72 10.37 21,400 0 0.8
05/08/2010
10.56
 845,000 10.42 10.81 10.42 0 500 -0.0
04/08/2010
10.42
 624,400 10.70 10.70 10.34 0 0 0
03/08/2010
10.70
 466,300 10.78 10.86 10.64 300 0 0.0
02/08/2010
10.78
 339,700 10.97 11.05 10.75 300 0 0.0
30/07/2010
10.97
 485,900 10.97 11.11 10.92 0 0 0
29/07/2010
10.97
 662,600 10.89 11.05 10.75 0 0 0
28/07/2010
10.89
 865,900 10.94 11.13 10.75 1,000 0 0.0
27/07/2010
10.94
 608,700 11.08 11.22 10.94 11,000 0 0.4
26/07/2010
11.08
 364,300 11.24 11.27 11.05 6,100 0 0.2
23/07/2010
11.24
 633,500 11.16 11.35 11.13 10,000 2,000 0.3
22/07/2010
11.16
 860,700 11.35 11.38 11.05 0 0 0
21/07/2010
11.35
 489,900 11.41 11.60 11.27 700 2,000 -0.1
20/07/2010
11.41
 389,800 11.44 11.60 11.41 0 0 0
19/07/2010
11.44
 459,300 11.63 11.63 11.38 0 3,000 -0.1
16/07/2010
11.63
 320,600 11.60 11.68 11.52 0 0 0
15/07/2010
11.60
 391,300 11.77 11.77 11.57 0 0 0
14/07/2010
11.77
 793,400 11.82 12.07 11.74 0 0 0
13/07/2010
11.82
 967,600 11.44 11.98 11.57 28,400 0 1.2
12/07/2010
11.44
 393,700 11.44 11.52 11.35 200 0 0.0
09/07/2010
11.44
 410,600 11.35 11.57 11.38 0 0 0
08/07/2010
11.35
 553,900 11.33 11.66 11.35 300 0 0.0
07/07/2010
11.33
 683,100 11.44 11.66 11.24 0 1,300 -0.1
06/07/2010
11.44
 765,100 11.71 11.71 11.38 0 0 0
05/07/2010
11.71
 452,200 11.79 11.82 11.68 500 0 0.0
02/07/2010
11.79
 646,400 11.74 11.85 11.71 200 0 0.0
01/07/2010
11.74
 949,800 11.71 11.85 11.52 0 0 0
30/06/2010
11.71
 1,005,800 11.93 11.93 11.41 14,100 0 0.6
29/06/2010
11.93
 1,040,100 11.96 12.15 11.93 32,400 42,500 -0.4
28/06/2010
11.96
 731,700 11.98 12.12 11.93 48,800 171,000 -5.4
25/06/2010
11.98
 879,500 12.26 12.26 11.85 31,500 10,000 0.9
24/06/2010
12.26
 1,200,000 12.23 12.53 12.09 31,500 118,200 -3.9
23/06/2010
12.23
 2,253,700 11.74 12.42 11.57 25,500 210,000 -8.0

Chính sách bảo mật | Điều khoản sử dụng |