Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

17.25
0.05
(0.29%)
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
(2024-10-16) 		-0.95 -5.22% 58,225,500 -9,198,697 -162.5
17.10
18.45
17.25
2 tháng
(2024-09-16) 		-0.95 -5.22% 160,608,100 -21,370,197 -386.5
17.10
19.30
17.25
3 tháng
(2024-08-19) 		-1.65 -8.73% 216,127,700 -23,342,597 -423.1
17.10
19.35
17.25
6 tháng
(2024-05-20) 		-3.51 -16.90% 468,739,500 -28,301,048 -518.0
16.40
20.89
17.25
12 tháng
(2023-11-21) 		-3.82 -18.14% 1,272,733,900 -36,732,510 -723.7
16.40
23.08
17.25
24 tháng
(2022-11-28) 		5.20 43.11% 3,732,097,700 -6,459,727 -83.7
12.05
26.25
17.25
36 tháng
(2021-12-01) 		-18.74 -52.07% 5,131,508,700 1,969,588 248.1
9.58
39.52
17.25
60 tháng
(2019-12-12) 		0.30 1.74% 5,367,598,335 4,821,348 392.3
9.58
39.52
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
31.21
 406,100 31.40 31.47 31.21 171,400 900 8.4
09/04/2021
31.40
 515,600 31.34 31.53 31.28 220,500 800 10.8
08/04/2021
31.34
 402,900 31.02 31.34 31.21 155,500 3,400 7.5
07/04/2021
31.02
 861,100 30.57 31.28 30.51 220,400 400 10.6
06/04/2021
30.57
 768,800 30.45 30.64 30.32 75,500 0 3.6
05/04/2021
30.45
 468,800 30.25 32.23 30.06 235,600 100 11.8
02/04/2021
30.25
 321,000 29.93 30.25 29.93 121,700 0 5.7
01/04/2021
29.93
 469,800 28.66 29.93 28.66 192,400 0 8.8
31/03/2021
28.66
 221,700 28.43 28.72 28.43 31,700 700 1.4
30/03/2021
28.43
 277,800 28.40 28.72 28.34 18,300 1,600 0.7
29/03/2021
28.40
 220,900 27.64 28.40 27.64 24,000 2,600 0.9
26/03/2021
27.64
 128,600 27.76 28.21 27.64 0 0 0
25/03/2021
27.76
 210,400 27.64 28.95 27.76 2,600 0 0.1
24/03/2021
27.64
 883,000 27.45 29.30 27.64 4,200 1,500 0.1
23/03/2021
27.45
 324,800 28.79 29.36 27.45 100 0 0.0
22/03/2021
28.79
 60,200 28.72 29.42 28.79 300 0 0.0
19/03/2021
28.72
 148,100 28.08 29.36 28.72 7,500 0 0.3
18/03/2021
28.08
 321,800 29.55 29.55 28.02 0 0 0
17/03/2021
29.55
 248,500 29.87 29.87 29.55 0 0 0
16/03/2021
29.87
 112,600 30.13 30.13 29.81 0 0 0
15/03/2021
30.13
 231,000 30.00 30.19 29.87 0 0 0
12/03/2021
30.00
 344,300 29.93 30.03 29.81 0 0 0
11/03/2021
29.93
 222,600 30.00 30.32 29.93 0 0 0
10/03/2021
30.00
 262,700 30.00 30.19 29.93 0 0 0
09/03/2021
30.00
 246,000 30.25 30.25 29.74 0 0 0
08/03/2021
30.25
 318,300 30.19 30.25 29.81 200 300 -0.0
05/03/2021
30.19
 182,700 30.32 30.32 29.68 0 0 0
04/03/2021
30.32
 156,500 30.51 30.64 30.00 0 0 0
03/03/2021
30.51
 269,300 30.70 30.70 30.32 0 0 0
02/03/2021
30.70
 176,300 30.70 30.70 30.35 0 0 0
01/03/2021
30.70
 337,900 30.64 30.83 30.45 0 100 -0.0
26/02/2021
30.64
 220,300 30.64 30.64 30.00 0 600 -0.0
25/02/2021
30.64
 192,300 30.83 30.83 30.51 0 0 0
24/02/2021
30.83
 339,700 31.53 31.53 30.76 0 0 0
23/02/2021
31.53
 179,600 31.72 31.72 31.02 0 0 0
22/02/2021
31.72
 219,600 31.72 31.72 30.96 0 0 0
19/02/2021
31.72
 271,000 31.72 31.79 31.53 300 0 0.0
18/02/2021
31.72
 235,100 31.53 31.79 31.40 0 3,000 -0.1
17/02/2021
31.53
 374,600 30.76 31.91 30.76 800 0 0.0
09/02/2021
30.76
 125,000 30.00 31.91 29.49 0 0 0
08/02/2021
30.00
 233,300 30.00 30.00 29.68 0 7,000 -0.3
05/02/2021
30.00
 508,800 30.25 30.25 29.81 0 0 0
04/02/2021
30.25
 85,600 30.38 30.38 29.36 0 200 -0.0
03/02/2021
30.38
 170,900 30.29 30.38 30.00 0 0 0
02/02/2021
30.29
 229,100 30.13 30.32 29.42 2,500 200 0.1
01/02/2021
30.13
 864,200 30.06 30.13 29.36 0 0 0
29/01/2021
30.06
 269,800 28.43 30.06 28.43 0 0 0
28/01/2021
28.43
 894,500 30.54 30.54 28.43 200 0 0.0
27/01/2021
30.54
 812,300 30.57 30.57 29.68 300 0 0.0
26/01/2021
30.57
 725,800 30.54 30.57 30.00 0 0 0
25/01/2021
30.54
 1,202,700 30.51 30.54 30.13 0 0 0
22/01/2021
30.51
 834,000 30.00 31.02 29.93 500 0 0.0
21/01/2021
30.00
 823,000 29.93 30.00 29.36 100 2,000 -0.1
20/01/2021
29.93
 819,900 29.87 29.93 28.85 0 0 0
19/01/2021
29.87
 610,500 29.97 29.97 27.89 0 100 -0.0
18/01/2021
29.97
 1,194,200 29.93 30.00 29.36 0 0 0
15/01/2021
29.93
 801,700 29.93 30.00 29.62 0 0 0
14/01/2021
29.93
 624,100 29.93 30.00 29.36 100 1,900 -0.1
13/01/2021
29.93
 820,300 29.97 30.06 29.68 100 0 0.0
12/01/2021
29.97
 581,500 30.13 30.13 29.49 100 0 0.0
11/01/2021: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2021
30.13
 902,400 30.29 30.32 29.93 0 3,000 -0.1
08/01/2021
30.29
 1,002,300 29.84 30.47 29.94 0 0 0
07/01/2021
29.84
 413,600 29.84 29.88 29.43 0 0 0
06/01/2021
29.84
 1,308,700 29.84 29.94 28.99 2,800 0 0.1
05/01/2021
29.84
 657,600 29.62 30.00 29.43 300 9,900 -0.5
04/01/2021
29.62
 1,095,900 29.06 29.62 29.25 4,200 600 0.2
31/12/2020
29.06
 1,359,710 28.62 29.31 28.49 4,300 0 0.2
30/12/2020
28.62
 848,650 28.43 28.80 28.49 9,400 10 0
29/12/2020
28.43
 1,013,820 26.33 28.49 27.86 0 0 0
28/12/2020
26.33
 0 27.61 26.33 27.61 0 0 0
25/12/2020
27.61
 0 27.61 27.61 27.61 0 0 0
24/12/2020
27.61
 0 27.61 27.61 27.61 0 0 0
23/12/2020
27.61
 0 27.61 27.61 27.61 0 0 0
22/12/2020
27.61
 0 27.80 27.61 27.80 0 0 0
21/12/2020
27.80
 874,371 27.61 28.68 27.61 500 0 0.0
18/12/2020
27.61
 1,358,539 27.42 27.92 27.42 1,100 0 0.0
17/12/2020
27.42
 455,850 26.91 27.73 26.79 0 1,000 -0.0
16/12/2020
26.91
 682,860 26.16 27.61 26.16 0 0 0
15/12/2020
26.16
 134,285 26.22 26.28 26.03 0 0 0
14/12/2020
26.22
 425,545 25.53 26.35 24.52 0 0 0
11/12/2020
25.53
 120,236 25.53 25.78 25.40 600 0 0.0
10/12/2020
25.53
 79,574 26.03 26.09 25.53 0 0 0
09/12/2020
26.03
 377,012 25.59 26.47 25.59 1,000 500 0.0
08/12/2020
25.59
 479,302 25.53 25.65 25.21 0 0 0
07/12/2020
25.53
 298,089 26.16 26.16 25.53 0 100 -0.0
04/12/2020
26.16
 144,590 26.28 26.47 26.09 2,000 0 0.1
03/12/2020
26.28
 86,940 26.41 26.47 26.22 0 600 -0.0
02/12/2020
26.41
 2,355,030 26.28 26.47 26.16 0 0 0
01/12/2020
26.28
 3,608,908 26.28 26.47 25.91 0 0 0
30/11/2020
26.28
 2,573,220 26.60 29.25 26.28 0 15,100 -0.6
27/11/2020
26.60
 1,945,413 26.79 26.79 26.47 0 0 0
26/11/2020
26.79
 2,166,525 26.72 26.79 26.28 0 0 0
25/11/2020
26.72
 1,510,480 26.54 26.85 26.28 200 0 0.0
24/11/2020
26.54
 2,212,553 26.98 27.10 26.28 500 0 0.0
23/11/2020
26.98
 2,002,068 25.97 27.10 26.16 0 0 0
20/11/2020
25.97
 4,083,988 25.91 26.16 25.91 0 0 0
19/11/2020
25.91
 3,443,580 26.03 26.22 25.84 0 0 0
18/11/2020
26.03
 2,022,060 26.22 26.35 26.03 0 6,000 -0.2
17/11/2020
26.22
 1,758,000 26.28 26.41 26.03 0 95,300 -4.0
16/11/2020
26.28
 143,685 26.28 26.47 25.84 0 10,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |