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)
01/09/2009
10.94
 5,151,200 10.24 10.94 10.48 161,700 59,500 0
31/08/2009
10.24
 506,500 9.79 10.24 10.24 0 109,200 0
28/08/2009
9.79
 3,789,800 9.20 9.79 9.39 10,100 86,900 0
27/08/2009
9.20
 2,339,700 8.94 9.34 8.80 43,000 3,000 0
26/08/2009
8.94
 1,613,400 8.88 9.18 8.62 500 50,800 0
25/08/2009
8.88
 1,995,900 9.18 9.20 8.78 41,500 14,100 0
24/08/2009
9.18
 2,872,800 9.15 9.74 8.96 66,500 1,500 0
21/08/2009
9.15
 4,899,700 8.75 9.18 8.27 268,500 30,000 0
20/08/2009
8.75
 2,384,600 8.16 8.75 8.14 350,000 0 0
19/08/2009
8.16
 1,320,400 8.00 8.30 8.08 2,800 50,500 0
18/08/2009
8.00
 2,021,400 7.82 8.14 7.55 0 120,000 0
17/08/2009
7.82
 1,424,800 7.84 7.87 7.58 0 91,300 0
14/08/2009
7.84
 1,319,900 7.98 8.00 7.74 5,400 800 0
13/08/2009
7.98
 2,028,200 7.98 8.46 7.92 4,000 80,000 0
12/08/2009
7.98
 1,496,800 8.11 8.14 7.87 73,000 22,000 0
11/08/2009
8.11
 1,714,400 8.06 8.14 7.87 75,500 116,000 0
10/08/2009
8.06
 2,234,700 7.74 8.24 7.68 0 161,800 0
07/08/2009
7.74
 4,056,000 8.24 8.24 7.68 0 18,200 0
06/08/2009
8.24
 1,858,400 7.95 8.24 8.00 0 0 0
05/08/2009
7.95
 839,400 7.55 7.95 7.44 0 0 0
04/08/2009
7.55
 3,301,600 7.55 7.74 7.20 2,000 0 0
03/08/2009
7.55
 2,652,400 8.24 8.24 7.55 1,000 4,000 0
31/07/2009
8.24
 4,446,700 8.38 8.54 7.84 1,800 0 0
30/07/2009
8.38
 2,715,200 8.83 8.83 8.30 150,000 0 0
29/07/2009
8.83
 2,348,400 8.80 9.34 8.54 0 0 0
28/07/2009
8.80
 3,299,500 8.78 9.34 8.75 500 500 0
27/07/2009
8.78
 2,570,100 8.22 8.78 8.40 20,000 200 0
24/07/2009
8.22
 566,500 7.87 8.22 8.22 0 276,500 0
23/07/2009
7.87
 2,563,400 7.28 7.87 7.10 0 252,000 0
22/07/2009
7.28
 1,051,000 7.42 7.60 7.26 0 500 0
21/07/2009
7.42
 799,900 7.31 7.71 7.34 0 108,500 0
20/07/2009
7.31
 1,460,300 7.90 7.90 7.28 0 0 0
17/07/2009
7.90
 3,322,300 7.44 7.90 7.39 0 502,000 0
16/07/2009
7.44
 1,750,200 7.02 7.44 7.23 500 435,000 0
15/07/2009
7.02
 897,800 6.78 7.07 6.86 5,000 205,000 0
14/07/2009
6.78
 882,900 6.91 7.20 6.67 100 113,500 0
13/07/2009
6.91
 622,300 7.23 7.31 6.86 300 46,800 0
10/07/2009
7.23
 930,200 7.50 7.60 7.18 15,100 71,000 0
09/07/2009
7.50
 992,800 7.50 7.68 7.47 23,000 153,000 0
08/07/2009
7.50
 1,295,300 7.52 7.74 7.20 22,800 240,000 0
07/07/2009
7.52
 1,343,800 7.47 7.92 7.34 0 405,000 0
06/07/2009
7.47
 1,476,700 7.04 7.47 7.15 900 760,000 0
03/07/2009
7.04
 977,200 7.15 7.15 6.72 0 109,000 0
02/07/2009
7.15
 1,773,300 7.20 7.47 6.80 0 100,000 0
01/07/2009
7.20
 1,051,600 7.47 7.50 7.20 0 2,000 0
30/06/2009
7.47
 1,204,200 7.74 8.32 7.34 0 193,400 0
29/06/2009
7.74
 1,102,600 7.74 7.95 7.50 0 443,600 0
26/06/2009
7.74
 2,377,300 7.50 7.98 7.42 3,500 494,700 0
25/06/2009
7.50
 2,417,400 8.14 8.27 7.50 0 8,000 0
24/06/2009
8.14
 3,785,300 8.24 8.54 7.68 13,500 59,800 0
23/06/2009
8.24
 175,100 8.83 8.83 8.24 5,300 0 0
22/06/2009
8.83
 868,600 9.31 9.34 8.83 0 16,000 0
19/06/2009
9.31
 1,502,500 9.66 10.22 9.20 0 0 0
18/06/2009
9.66
 1,797,000 9.42 9.90 9.34 6,500 0 0
17/06/2009: Cổ tức tiền mặt tỉ lệ: 3%
17/06/2009
9.42
 3,547,300 9.63 9.84 8.96 4,500 200,000 0
16/06/2009
9.63
 597,200 10.32 10.32 9.63 300 0 0
15/06/2009
10.32
 3,209,800 10.29 11.06 10.29 500 77,000 0
12/06/2009
10.29
 3,031,200 11.14 11.80 10.26 18,000 0 0
11/06/2009
11.14
 1,954,200 10.34 11.14 10.32 0 1,000 0
10/06/2009
10.34
 3,656,500 10.95 11.08 10.21 32,000 100,200 0
09/06/2009
10.95
 3,386,100 10.32 11.03 10.37 0 1,094,500 0
08/06/2009
10.32
 149,400 9.66 10.32 10.32 0 266,100 0
05/06/2009
9.66
 211,200 9.13 9.66 9.66 10,000 101,000 0
04/06/2009
9.13
 1,085,400 8.60 9.13 8.55 2,000 140,100 0
03/06/2009
8.60
 3,783,000 8.04 8.60 8.33 2,100 960,000 0
02/06/2009
8.04
 826,100 7.57 8.04 8.04 0 451,500 0
01/06/2009
7.57
 2,130,200 7.25 7.57 7.20 100 940,000 0
29/05/2009
7.25
 1,958,200 7.28 7.54 6.83 2,000 15,700 0
28/05/2009
7.28
 1,697,400 7.65 7.65 7.28 0 0 0
27/05/2009
7.65
 2,332,700 7.86 8.28 7.43 8,000 105,000 0
26/05/2009
7.86
 2,427,800 7.38 7.86 7.54 71,000 125,000 0
25/05/2009
7.38
 768,800 7.06 7.38 6.90 0 18,000 0
22/05/2009
7.06
 2,449,200 6.72 7.06 6.48 3,000 1,500 0
21/05/2009
6.72
 713,300 6.48 6.72 6.30 0 0 0
20/05/2009
6.48
 2,917,800 6.22 6.59 5.85 1,400 379,900 0
19/05/2009
6.22
 2,463,800 6.14 6.75 5.98 1,000 290,500 0
18/05/2009
6.14
 2,252,900 6.32 6.72 6.08 5,000 406,800 0
15/05/2009
6.32
 2,541,400 5.95 6.32 6.27 0 164,800 0
14/05/2009
5.95
 5,151,300 5.58 5.95 5.42 0 2,372,700 0
13/05/2009
5.58
 238,000 5.29 5.58 5.58 0 100,000 0
12/05/2009
5.29
 1,369,400 4.95 5.29 4.63 0 450,000 0
11/05/2009
4.95
 817,600 4.89 5.13 4.76 0 0 0
08/05/2009
4.89
 625,600 4.97 4.97 4.66 52,000 0 0
07/05/2009
4.97
 1,018,200 4.55 4.97 4.71 0 400 0
06/05/2009
4.55
 825,700 4.79 4.87 4.50 0 0 0
05/05/2009
4.79
 463,100 4.50 4.79 4.79 0 0 0
04/05/2009
4.50
 80,100 4.29 4.50 4.47 3,000 0 0
29/04/2009
4.29
 355,200 4.18 4.29 4.13 0 0 0
28/04/2009
4.18
 329,100 4.18 4.23 4.15 0 0 0
27/04/2009
4.18
 223,900 4.21 4.31 4.15 100 0 0
24/04/2009
4.21
 296,300 4.23 4.34 4.02 0 0 0
23/04/2009
4.23
 604,600 4.44 4.44 4.23 300 0 0
22/04/2009
4.44
 947,200 4.29 4.52 4.05 0 0 0
21/04/2009
4.29
 94,300 4.60 4.60 4.29 0 0 0
20/04/2009
4.60
 29,700 4.89 4.89 4.60 0 0 0
17/04/2009
4.89
 759,700 5.13 5.26 4.89 100 0 0
16/04/2009
5.13
 714,200 5.03 5.56 5.03 0 0 0
15/04/2009
5.03
 1,238,400 5.50 5.77 5.03 100 0 0
14/04/2009
5.50
 1,444,800 5.16 5.50 5.16 30,000 1,000 0
13/04/2009
5.16
 810,000 4.87 5.16 4.89 0 0 0

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