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)
17/03/2009
4.05
 456,900 3.97 4.10 3.97 0 48,000 0
16/03/2009
3.97
 166,000 3.94 4.02 3.92 0 20,600 0
13/03/2009
3.94
 183,800 3.89 4.02 3.92 57,000 0 0
12/03/2009
3.89
 242,200 4.02 4.07 3.84 100 16,700 0
11/03/2009
4.02
 394,700 3.92 4.18 3.97 0 50,000 0
10/03/2009
3.92
 250,800 3.89 3.97 3.86 0 30,000 0
09/03/2009
3.89
 160,300 3.89 3.92 3.86 200 39,600 0
06/03/2009
3.89
 310,600 3.94 3.94 3.81 0 30,000 0
05/03/2009
3.94
 373,200 3.81 4.02 3.76 0 50,000 0
04/03/2009
3.81
 341,300 3.86 3.86 3.73 0 0 0
03/03/2009
3.86
 703,500 3.94 3.94 3.76 354,400 22,800 0
02/03/2009
3.94
 701,700 3.89 4.05 3.76 169,700 20,000 0
27/02/2009
3.89
 644,700 3.65 3.89 3.78 260,900 120,000 0
26/02/2009
3.65
 1,211,100 3.41 3.65 3.44 255,300 200,000 0
25/02/2009
3.41
 85,400 3.28 3.41 3.36 10,000 0 0
24/02/2009
3.28
 401,300 3.33 3.36 3.15 10,000 0 0
23/02/2009
3.33
 159,600 3.44 3.49 3.25 10,000 0 0
20/02/2009
3.44
 276,500 3.49 3.52 3.41 30,000 0 0
19/02/2009
3.49
 180,600 3.44 3.57 3.44 10,000 0 0
18/02/2009
3.44
 196,300 3.60 3.60 3.39 30,100 0 0
17/02/2009
3.60
 179,900 3.62 3.65 3.55 0 0 0
16/02/2009
3.62
 77,600 3.65 3.68 3.57 0 0 0
13/02/2009
3.65
 181,400 3.65 3.70 3.57 10,000 0 0
12/02/2009
3.65
 169,600 3.73 3.76 3.65 10,000 0 0
11/02/2009
3.73
 151,900 3.78 3.78 3.70 0 0 0
10/02/2009
3.78
 100,600 3.94 3.94 3.78 0 0 0
09/02/2009
3.94
 56,800 3.84 3.97 3.84 0 0 0
06/02/2009
3.84
 101,000 3.76 3.92 3.70 0 0 0
05/02/2009
3.76
 175,900 3.89 3.94 3.73 15,000 12,100 0
04/02/2009
3.89
 261,900 3.86 3.97 3.84 123,600 24,600 0
03/02/2009
3.86
 206,900 3.97 3.97 3.81 43,700 0 0
02/02/2009
3.97
 131,000 4.10 4.13 3.92 38,300 0 0
23/01/2009
4.10
 104,900 4.10 4.10 4.02 25,000 50,000 0
22/01/2009
4.10
 98,800 4.05 4.10 4.05 10,000 30,000 0
21/01/2009
4.05
 87,600 4.05 4.07 3.99 53,500 0 0
20/01/2009
4.05
 86,700 4.13 4.13 4.05 21,000 0 0
19/01/2009
4.13
 123,100 4.13 4.18 4.10 27,000 0 0
16/01/2009
4.13
 182,100 4.13 4.18 4.10 25,000 0 0
15/01/2009
4.13
 198,900 4.23 4.23 4.13 15,000 30,000 0
14/01/2009
4.23
 175,900 4.21 4.26 4.18 15,400 50,000 0
13/01/2009
4.21
 163,600 4.29 4.31 4.21 15,000 0 0
12/01/2009
4.29
 599,900 4.18 4.39 4.21 18,100 0 0
09/01/2009
4.18
 341,700 4.10 4.18 4.10 45,000 100,000 0
08/01/2009
4.10
 265,800 4.18 4.18 4.07 40,000 110,000 0
07/01/2009
4.18
 448,800 4.13 4.26 4.13 15,000 150,000 0
06/01/2009
4.13
 250,100 4.10 4.13 4.07 25,000 50,000 0
05/01/2009
4.10
 215,600 4.10 4.13 4.07 20,000 0 0
02/01/2009
4.10
 301,300 4.15 4.18 4.05 15,000 26,800 0
31/12/2008
4.15
 219,500 4.18 4.23 4.13 15,000 0 0
30/12/2008
4.18
 331,100 4.18 4.23 4.15 25,000 76,500 0
29/12/2008
4.18
 249,200 4.15 4.21 4.10 5,200 0 0
26/12/2008
4.15
 245,800 4.15 4.18 3.97 18,100 0 0
25/12/2008
4.15
 232,600 4.13 4.21 4.05 30,000 0 0
24/12/2008
4.13
 375,900 4.05 4.18 3.84 70,000 50,000 0
23/12/2008
4.05
 407,400 4.15 4.15 3.97 99,900 100,000 0
22/12/2008
4.15
 880,500 4.07 4.23 3.81 39,000 0 0
19/12/2008
4.07
 327,700 4.44 4.44 4.07 0 8,000 0
18/12/2008
4.44
 715,400 4.23 4.50 4.18 57,400 0 0
17/12/2008
4.23
 571,100 4.05 4.29 4.05 0 0 0
16/12/2008
4.05
 520,800 4.29 4.58 3.99 26,000 0 0
15/12/2008
4.29
 924,000 4.05 4.29 4.15 0 50,000 0
12/12/2008
4.05
 489,700 3.94 4.05 3.92 10,000 200 0
11/12/2008
3.94
 366,500 3.73 3.94 3.57 30,000 0 0
10/12/2008
3.73
 241,500 3.86 3.86 3.65 77,200 0 0
09/12/2008
3.86
 302,500 3.76 3.94 3.65 8,000 300 0
08/12/2008
3.76
 596,000 3.97 3.97 3.73 50,700 0 0
05/12/2008
3.97
 388,700 4.29 4.29 3.97 10,000 0 0
04/12/2008
4.29
 642,500 4.37 4.60 4.10 20,000 13,800 0
03/12/2008
4.37
 1,303,800 4.15 4.37 4.13 13,700 86,000 0
02/12/2008
4.15
 424,800 3.92 4.15 3.86 20,000 0 0
01/12/2008
3.92
 715,100 3.70 3.92 3.70 82,700 0 0
28/11/2008
3.70
 631,500 3.47 3.70 3.47 132,900 179,300 0
27/11/2008
3.47
 529,100 3.55 3.65 3.39 20,300 170,000 0
26/11/2008
3.55
 702,300 3.81 3.81 3.55 150,000 200,000 0
25/11/2008
3.81
 477,700 3.86 4.10 3.73 60,500 180,000 0
24/11/2008
3.86
 468,200 3.89 4.07 3.86 31,000 182,600 0
21/11/2008
3.89
 477,700 4.18 4.18 3.89 69,500 220,000 0
20/11/2008
4.18
 379,800 4.42 4.42 4.15 74,300 175,000 0
19/11/2008
4.42
 387,600 4.55 4.58 4.37 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
4.55
 305,400 4.72 4.72 4.50 20,000 215,000 0
17/11/2008
4.72
 263,300 4.83 4.83 4.70 14,500 66,400 0
14/11/2008
4.83
 392,500 4.67 4.88 4.70 1,000 150,500 0
13/11/2008
4.67
 319,500 4.67 4.70 4.46 10,800 187,700 0
12/11/2008
4.67
 509,100 4.80 4.80 4.51 0 165,000 0
11/11/2008
4.80
 537,100 5.11 5.14 4.80 62,400 171,600 0
10/11/2008
5.11
 256,100 5.06 5.32 5.04 21,700 100,000 0
07/11/2008
5.06
 494,100 5.38 5.38 5.06 30,000 155,000 0
06/11/2008
5.38
 755,600 5.64 5.74 5.24 61,000 223,200 0
05/11/2008
5.64
 983,500 5.35 5.64 5.53 0 640,000 0
04/11/2008
5.35
 589,900 5.17 5.35 4.96 0 220,000 0
03/11/2008
5.17
 314,900 5.24 5.35 4.88 0 110,000 0
31/10/2008
5.24
 227,800 5.22 5.40 5.11 0 0 0
30/10/2008
5.22
 236,000 4.98 5.27 4.77 0 40,000 0
29/10/2008
4.98
 306,900 4.96 4.98 4.75 30,600 35,000 0
28/10/2008
4.96
 387,300 4.91 5.09 4.57 0 0 0
27/10/2008
4.91
 150,900 5.22 5.22 4.91 0 0 0
24/10/2008
5.22
 327,600 5.51 5.53 5.17 0 4,000 0
23/10/2008
5.51
 306,000 5.95 5.95 5.51 0 0 0
22/10/2008
5.95
 128,300 6.16 6.16 5.79 2,400 0 0
21/10/2008
6.16
 228,100 5.98 6.44 5.98 3,000 0 0

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