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)
22/06/2010
11.74
 973,000 12.01 12.07 11.66 0 110,000 -4.7
21/06/2010
12.01
 833,200 12.07 12.23 11.98 0 0 0
18/06/2010
12.07
 734,200 12.15 12.48 12.04 82,500 0 3.7
17/06/2010
12.15
 1,297,500 12.40 12.59 12.12 84,800 0 3.8
16/06/2010
12.40
 1,030,800 12.23 12.62 12.31 22,700 0 1.0
15/06/2010
12.23
 1,087,200 11.98 12.40 11.93 15,800 20,000 -0.2
14/06/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2010
11.98
 733,000 11.71 12.04 11.79 3,500 0 0.2
11/06/2010
11.71
 933,200 11.47 11.82 11.58 76,700 0 3.4
10/06/2010
11.47
 498,600 11.44 11.55 11.34 0 26,400 -1.1
09/06/2010
11.44
 893,600 11.60 11.74 11.42 500 10,000 -0.4
08/06/2010
11.60
 1,396,200 11.39 11.66 11.20 29,500 28,400 0.0
07/06/2010
11.39
 1,578,800 12.16 12.22 11.39 3,000 11,100 -0.3
04/06/2010
12.16
 1,624,600 12.59 12.72 12.08 71,900 0 3.3
03/06/2010
12.59
 1,591,400 12.35 13.07 12.48 0 0 0
02/06/2010
12.35
 1,120,000 12.67 12.67 12.11 1,200 0 0.1
01/06/2010
12.67
 1,938,900 12.38 12.78 12.27 0 0 0
31/05/2010
12.38
 2,056,300 11.92 12.56 11.68 5,800 0 0.3
28/05/2010
11.92
 1,799,500 11.20 11.92 11.60 0 0 0
27/05/2010
11.20
 1,062,800 11.20 11.31 10.86 0 1,300 -0.1
26/05/2010
11.20
 1,200,600 10.70 11.34 10.80 1,600 58,500 -2.4
25/05/2010
10.70
 1,251,600 10.78 11.10 10.38 6,000 2,000 0.2
24/05/2010
10.78
 1,576,500 10.24 10.88 10.32 5,000 26,500 -0.9
21/05/2010
10.24
 2,000,000 11.18 11.18 10.14 2,000 39,000 -1.4
20/05/2010
11.18
 1,682,500 10.80 11.47 10.30 0 0 0
19/05/2010
10.80
 1,704,800 11.44 11.47 10.72 0 0 0
18/05/2010
11.44
 1,890,400 11.87 11.98 11.34 300 165,100 -7.1
17/05/2010
11.87
 1,176,700 12.54 12.54 11.84 0 0 0
14/05/2010
12.54
 858,200 12.59 12.72 12.48 100 0 0.0
13/05/2010
12.59
 1,287,000 12.48 12.94 12.54 0 0 0
12/05/2010
12.48
 1,317,700 13.07 13.18 12.32 1,300 0 0.1
11/05/2010
13.07
 1,371,600 12.96 13.58 13.02 0 20,000 -1.0
10/05/2010
12.96
 1,238,000 13.28 13.60 12.96 26,800 60,000 -1.6
07/05/2010
13.28
 2,625,000 13.60 13.60 13.20 28,100 155,000 -6.4
06/05/2010
13.60
 1,554,900 13.82 13.92 13.60 26,500 78,900 -2.7
05/05/2010
13.82
 1,325,100 14.03 14.03 13.76 26,500 0 0
04/05/2010
14.03
 1,766,700 13.76 14.14 13.87 21,000 0 1.1
29/04/2010
13.76
 1,643,800 13.68 14.00 13.71 26,500 0 1.4
28/04/2010
13.68
 1,732,400 13.87 13.92 13.60 28,100 0 1.4
27/04/2010
13.87
 1,105,900 13.87 14.08 13.82 26,500 0 1.4
26/04/2010
13.87
 1,565,700 14.22 14.80 13.84 2,000 6,000 -0.2
22/04/2010
14.22
 1,818,000 14.30 14.67 14.19 0 0 0
21/04/2010
14.30
 3,494,500 13.39 14.38 13.36 36,700 0 2.0
20/04/2010
13.39
 1,992,000 13.44 13.74 13.31 200 1,400 -0.1
19/04/2010
13.44
 1,531,200 13.84 14.00 13.44 30,900 1,000 1.5
16/04/2010
13.84
 1,743,200 13.68 14.11 13.66 2,000 0 0.1
15/04/2010
13.68
 1,749,000 13.76 14.00 13.39 24,200 150,000 -6.5
14/04/2010
13.76
 2,185,500 13.98 14.03 13.07 100 100,000 -5.2
13/04/2010
13.98
 3,106,200 14.43 14.51 13.82 0 0 0
12/04/2010
14.43
 1,500,300 14.46 14.70 14.30 100 0 0.0
09/04/2010
14.46
 2,899,300 14.35 14.94 14.27 151,200 0 8.3
08/04/2010
14.35
 1,320,500 14.46 14.67 14.32 0 1,000 -0.1
07/04/2010
14.46
 1,301,800 14.35 14.91 14.22 2,700 0 0.1
06/04/2010
14.35
 1,572,800 14.64 14.72 14.27 26,500 0 1.4
05/04/2010
14.64
 1,293,000 14.30 14.67 14.35 1,000 2,000 -0.1
02/04/2010
14.30
 1,462,500 14.11 14.40 14.00 1,800 0 0.1
01/04/2010
14.11
 1,676,200 13.58 14.14 13.50 0 12,600 -0.6
31/03/2010
13.58
 1,105,600 13.84 14.00 13.52 14,800 10,000 0.2
30/03/2010
13.84
 1,450,100 14.16 14.24 13.76 7,000 0 0.4
29/03/2010
14.16
 1,277,300 14.16 14.32 14.14 200 0 0.0
26/03/2010
14.16
 1,624,900 14.03 14.35 13.79 83,800 57,200 1.4
25/03/2010
14.03
 1,932,900 14.62 15.42 13.87 27,000 0 1.4
24/03/2010
14.62
 1,170,600 14.38 14.72 14.40 46,500 0 2.5
23/03/2010
14.38
 1,338,300 14.59 14.64 14.30 63,700 0 3.5
22/03/2010
14.59
 1,121,400 14.91 14.94 14.56 24,000 0 1.3
19/03/2010
14.91
 1,636,300 15.10 15.10 14.78 0 0 0
18/03/2010
15.07
 2,172,900 14.91 15.18 14.40 0 0 0
17/03/2010
14.78
 3,544,500 14.94 15.31 14.19 0 0 0
16/03/2010
15.07
 3,074,700 15.74 15.74 14.80 0 0 0
15/03/2010
15.66
 1,873,400 16.01 16.25 15.20 0 0 0
12/03/2010
15.82
 1,566,100 15.66 15.85 15.61 0 0 0
11/03/2010
15.44
 1,828,900 15.34 15.61 15.34 0 0 0
10/03/2010
15.42
 3,115,100 15.15 15.71 14.88 0 0 0
09/03/2010
15.18
 2,653,100 15.28 15.31 14.94 0 0 0
08/03/2010
15.20
 1,783,100 15.07 15.47 15.02 0 0 0
05/03/2010
14.96
 2,669,600 14.40 15.07 14.30 0 0 0
04/03/2010
14.27
 1,959,500 14.27 14.72 14.14 0 0 0
03/03/2010
14.16
 2,938,200 13.26 14.16 13.20 0 0 0
02/03/2010
13.20
 976,000 13.34 13.39 13.12 0 0 0
01/03/2010
13.23
 903,700 13.12 13.34 13.07 0 0 0
26/02/2010
13.02
 1,017,500 13.10 13.15 12.80 0 0 0
25/02/2010
13.07
 787,800 13.12 13.34 12.94 0 0 0
24/02/2010
13.12
 836,900 12.88 13.20 12.80 0 0 0
23/02/2010
12.91
 673,900 13.34 13.34 12.88 0 0 0
22/02/2010
13.42
 687,500 13.66 13.66 13.31 0 0 0
12/02/2010
13.23
 433,100 13.31 13.34 13.10 0 0 0
11/02/2010
13.10
 768,800 12.80 13.18 12.75 0 0 0
10/02/2010
12.83
 1,115,600 12.94 13.04 12.75 0 0 0
09/02/2010
12.64
 1,087,700 12.91 13.18 12.59 0 0 0
08/02/2010
12.99
 972,500 13.20 13.20 12.96 0 0 0
05/02/2010
13.23
 988,500 13.47 13.55 13.07 0 0 0
04/02/2010
13.58
 1,595,400 12.96 13.63 12.94 0 0 0
03/02/2010
12.88
 2,595,400 12.78 13.12 12.78 0 0 0
02/02/2010
13.55
 1,314,800 14.00 14.14 13.52 0 0 0
01/02/2010
13.74
 1,332,300 13.47 13.95 13.47 0 0 0
29/01/2010
13.60
 1,906,900 13.04 13.92 12.88 0 0 0
28/01/2010
13.04
 1,071,900 13.20 13.60 13.04 0 0 0
27/01/2010
13.60
 1,407,600 14.27 14.80 13.23 0 0 0
26/01/2010
13.98
 1,414,700 13.34 13.98 13.20 0 0 0
25/01/2010
13.07
 1,125,900 13.20 13.58 12.80 0 0 0
22/01/2010
13.60
 1,848,700 13.07 13.74 12.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |