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)
01/07/2022
14.77
 2,532,100 14.20 14.94 13.88 49,400 50,400 -0.0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
14.20
 2,400,700 15.02 15.58 14.20 9,200 279,100 -4.7
29/06/2022
15.02
 3,378,900 14.91 15.05 14.65 34,400 55,600 -0.4
28/06/2022
14.91
 2,623,700 14.57 15.31 14.68 96,800 103,300 -0.1
27/06/2022
14.57
 2,159,700 14.24 14.61 14.02 150,700 104,300 0.9
24/06/2022
14.24
 2,961,000 14.09 14.68 14.09 78,800 105,600 -0.5
23/06/2022
14.09
 1,496,200 13.91 14.09 13.61 14,000 39,700 -0.5
22/06/2022
13.91
 3,231,500 13.02 13.91 13.06 374,500 96,800 5.2
21/06/2022
13.02
 5,535,100 13.95 13.95 12.99 435,400 0 7.7
20/06/2022
13.95
 2,508,300 14.98 15.35 13.95 125,300 0 2.5
17/06/2022
14.98
 5,691,400 16.09 16.09 14.98 1,781,500 53,400 35.1
16/06/2022
16.09
 2,518,300 16.09 16.64 16.09 159,700 0 3.5
15/06/2022
16.09
 4,774,800 17.27 18.00 16.09 0 207,000 -4.5
14/06/2022
17.27
 2,921,000 17.71 17.82 17.05 329,700 143,400 4.4
13/06/2022
17.71
 4,463,700 19.04 19.04 17.71 277,500 89,100 4.5
10/06/2022
19.04
 3,961,100 19.19 19.63 18.89 2,200 44,700 -1.1
09/06/2022
19.19
 2,285,400 19.04 19.52 19.04 12,600 52,100 -1.0
08/06/2022
19.04
 3,121,200 18.23 19.11 18.45 162,200 200 4.2
07/06/2022
18.23
 3,846,400 18.52 18.52 17.34 79,700 1,000 1.9
06/06/2022
18.52
 3,302,300 19.04 19.41 18.45 174,100 0 4.5
03/06/2022
19.04
 4,253,800 19.63 19.70 18.78 45,300 10,800 0.9
02/06/2022
19.63
 3,174,000 20.22 20.51 19.63 21,800 10,200 0.3
01/06/2022
20.22
 2,662,000 20.11 20.55 20.00 16,700 62,600 -1.3
31/05/2022
20.11
 3,663,800 19.92 20.37 19.74 48,000 48,800 -0.0
30/05/2022
19.92
 2,362,900 19.89 20.37 19.85 84,200 39,700 1.2
27/05/2022
19.89
 2,598,500 19.85 20.22 19.78 63,200 98,000 -0.9
26/05/2022
19.85
 3,317,700 20.26 20.51 19.85 7,700 261,400 -6.8
25/05/2022
20.26
 3,686,700 19.19 20.29 19.30 39,800 28,400 0.3
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/05/2022
19.19
 2,801,700 19.41 19.55 18.52 89,800 229,300 -3.6
23/05/2022
19.41
 3,355,300 19.34 19.83 18.63 13,000 83,400 -1.9
20/05/2022
19.34
 4,248,800 19.12 19.90 19.05 0 261,900 -7.2
19/05/2022
19.12
 3,935,800 18.56 19.41 17.96 32,600 50,300 -0.5
18/05/2022
18.56
 3,441,400 18.14 19.23 18.42 125,900 94,300 0.8
17/05/2022
18.14
 3,176,700 16.97 18.14 17.11 217,500 0 5.6
16/05/2022
16.97
 2,861,700 17.01 17.96 16.94 369,000 21,700 8.4
13/05/2022
17.01
 6,452,200 18.28 18.49 17.01 251,100 153,000 2.4
12/05/2022
18.28
 3,614,100 19.62 20.11 18.28 3,400 226,100 -6.2
11/05/2022
19.62
 2,262,400 19.37 20.04 19.34 1,600 170,800 -4.7
10/05/2022
19.37
 3,583,800 19.37 19.48 18.07 151,300 30,300 3.3
09/05/2022
19.37
 3,856,300 20.82 20.82 19.37 28,600 33,700 -0.1
06/05/2022
20.82
 3,170,000 22.23 22.23 20.82 26,000 111,600 -2.5
05/05/2022
22.23
 4,738,300 22.12 22.90 21.59 16,800 282,100 -8.4
04/05/2022
22.12
 5,514,100 20.68 22.12 20.96 47,600 0 1.5
29/04/2022
20.68
 3,295,700 20.47 20.89 20.18 125,500 2,000 3.6
28/04/2022
20.47
 2,790,200 20.82 21.35 20.47 100 260,900 -7.7
27/04/2022
20.82
 2,538,200 20.68 21.10 20.11 35,500 53,400 -0.5
26/04/2022
20.68
 5,050,700 20.32 20.71 19.12 560,700 14,800 15.3
25/04/2022
20.32
 5,208,700 21.84 22.02 20.32 73,000 58,300 0.3
22/04/2022
21.84
 3,436,600 22.58 23.22 21.03 33,600 109,400 -2.5
21/04/2022
22.58
 7,148,300 21.81 23.25 20.61 526,100 57,700 13.9
20/04/2022
21.81
 6,905,000 23.43 23.43 21.81 488,400 312,400 5.8
19/04/2022
23.43
 6,005,500 25.16 25.48 23.43 124,500 79,300 1.6
18/04/2022
25.16
 8,395,100 27.03 27.03 25.16 59,000 0 2.1
15/04/2022
27.03
 5,857,300 28.79 28.83 27.03 1,000 0 0
14/04/2022
28.79
 2,534,200 29.60 29.85 28.79 0 400 -0.0
13/04/2022
29.60
 3,279,400 28.93 29.60 28.23 400 0 0.0
12/04/2022
28.93
 4,073,400 30.10 30.49 28.93 2,500 5,300 -0.1
08/04/2022
30.10
 3,606,900 30.77 30.80 30.06 1,100 17,200 -0.7
07/04/2022
30.77
 3,115,600 31.47 31.65 30.70 2,300 51,000 -2.2
06/04/2022
31.47
 5,862,100 31.47 32.11 31.23 1,100 5,800 -0.2
05/04/2022
31.47
 6,322,500 30.87 31.97 30.98 2,000 34,200 -1.4
04/04/2022
30.87
 3,253,100 30.52 31.40 30.70 18,300 42,100 -1.0
01/04/2022
30.52
 2,594,700 30.35 30.77 29.92 400 5,200 -0.2
31/03/2022
30.35
 2,052,700 30.38 30.84 30.35 0 200 -0.0
30/03/2022
30.38
 4,748,000 30.77 31.12 30.31 0 114,000 -4.9
29/03/2022
30.77
 2,991,400 30.63 31.16 30.70 100 500 -0.0
28/03/2022
30.63
 5,591,200 31.62 31.62 30.35 0 9,000 -0.4
25/03/2022
31.62
 4,316,400 31.51 32.25 31.44 7,700 21,500 -0.6
24/03/2022
31.51
 3,866,500 31.51 32.04 31.30 9,000 26,100 -0.8
23/03/2022
31.51
 3,804,500 31.90 32.39 31.51 2,000 4,200 -0.1
22/03/2022
31.90
 10,919,800 31.19 32.60 31.33 22,000 4,700 0.8
21/03/2022
31.19
 4,651,000 31.05 31.44 30.98 200 5,000 -0.2
18/03/2022
31.05
 5,105,900 31.09 31.47 30.77 2,118,100 988,200 49.7
17/03/2022
31.09
 3,884,300 30.77 31.47 30.77 652,600 6,000 28.6
16/03/2022
30.77
 2,369,600 30.66 31.05 30.77 431,400 29,600 17.6
15/03/2022
30.66
 4,969,800 29.78 31.23 29.85 135,700 105,400 1.3
14/03/2022
29.78
 3,500,800 30.42 30.56 29.64 134,800 122,700 0.5
11/03/2022
30.42
 4,118,400 30.52 31.23 30.27 279,900 4,000 12.0
10/03/2022
30.52
 2,439,200 30.45 31.05 30.49 121,400 18,400 4.5
09/03/2022
30.45
 4,168,800 30.84 31.12 30.20 106,000 74,100 1.4
08/03/2022
30.84
 4,845,000 31.83 31.83 30.77 105,300 14,700 4.0
07/03/2022
31.83
 7,150,200 31.05 32.11 31.05 155,700 100 7.0
04/03/2022
31.05
 4,716,700 30.77 31.33 30.87 0 93,400 -4.1
03/03/2022
30.77
 4,607,500 30.52 30.84 30.13 5,400 86,000 -3.5
02/03/2022
30.52
 4,154,400 31.33 31.33 30.49 3,000 121,300 -5.1
01/03/2022
31.33
 5,198,100 30.49 31.62 30.59 454,100 600 20.1
28/02/2022
30.49
 3,965,400 30.20 31.12 30.13 12,800 200 0.5
25/02/2022
30.20
 4,199,800 30.13 30.70 30.13 13,500 1,400 0.5
24/02/2022
30.13
 9,325,400 31.30 31.30 29.29 4,000 100,200 -4.1
23/02/2022
31.30
 3,645,500 31.26 31.69 31.19 3,000 9,500 -0.3
22/02/2022
31.26
 6,498,500 32.22 32.22 30.95 12,900 140,200 -5.7
21/02/2022
32.22
 4,598,500 31.76 32.64 31.62 1,200 80,300 -3.6
18/02/2022
31.76
 3,896,500 31.54 31.97 31.16 11,300 57,500 -2.1
17/02/2022
31.54
 2,899,000 31.76 31.97 31.40 87,500 134,400 -2.1
16/02/2022
31.76
 6,228,500 30.66 32.11 30.91 700,600 107,700 26.7
15/02/2022
30.66
 3,131,700 30.13 30.77 30.13 72,800 1,900 3.0
14/02/2022
30.13
 4,741,900 30.73 30.73 29.71 4,000 18,500 -0.6
11/02/2022
30.73
 2,331,200 30.80 31.26 30.52 200 88,600 -3.9
10/02/2022
30.80
 3,159,300 30.84 31.40 30.63 12,700 230,400 -9.5
09/02/2022
30.84
 6,080,900 29.71 31.33 29.43 327,500 66,800 11.3

Chính sách bảo mật | Điều khoản sử dụng |