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)
03/02/2020
15.95
 58,100 15.95 15.95 15.32 0 0 0
31/01/2020
15.95
 60,110 16.26 16.26 15.95 0 0 0
30/01/2020
16.26
 118,390 16.20 16.26 15.82 0 0 0
22/01/2020
16.20
 92,147 16.26 16.26 16.01 0 0 0
21/01/2020
16.26
 148,900 16.26 16.26 16.01 0 700 -0.0
20/01/2020
16.26
 19,530 16.26 16.26 16.07 0 0 0
17/01/2020
16.26
 26,016 16.14 16.32 16.07 0 0 0
16/01/2020
16.14
 157,500 16.14 16.14 15.88 0 0 0
15/01/2020
16.14
 38,480 16.14 16.14 15.88 0 0 0
14/01/2020
16.14
 96,510 16.14 16.14 15.88 0 23,000 -0.6
13/01/2020
16.14
 113,700 16.14 16.14 15.82 0 30,000 -0.8
10/01/2020
16.14
 125,029 16.01 16.14 14.50 0 300 -0.0
09/01/2020
16.01
 89,703 16.01 17.02 15.88 0 0 0
08/01/2020
16.01
 250,311 16.26 16.32 15.95 0 0 0
07/01/2020
16.26
 61,150 16.32 16.32 16.26 0 0 0
06/01/2020
16.32
 135,356 16.45 16.45 16.32 0 0 0
03/01/2020
16.45
 79,293 16.70 16.89 16.45 0 0 0
02/01/2020
16.70
 31,400 16.96 16.96 16.70 0 0 0
31/12/2019
16.96
 28,022 16.96 16.96 16.89 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 2%
30/12/2019
16.96
 75,397 16.89 17.14 16.89 0 1,400 -0.0
27/12/2019
16.89
 153,534 16.83 17.08 16.83 0 0 0
26/12/2019
16.83
 71,708 16.83 16.89 16.83 0 3,300 -0.1
25/12/2019
16.83
 72,200 16.83 16.89 16.70 0 0 0
24/12/2019
16.83
 111,772 16.89 16.89 16.70 0 0 0
23/12/2019
16.89
 105,007 16.95 17.20 16.70 0 0 0
20/12/2019
16.95
 195,700 16.83 17.02 16.83 0 0 0
19/12/2019
16.83
 204,192 16.83 16.83 16.70 0 0 0
18/12/2019
16.83
 262,707 16.83 16.83 16.52 0 6,500 -0.2
17/12/2019
16.83
 205,000 16.83 16.95 16.70 0 0 0
16/12/2019
16.83
 120,100 16.83 16.83 16.27 0 0 0
13/12/2019
16.83
 131,700 16.95 16.95 16.83 100 0 0.0
12/12/2019
16.95
 241,636 17.02 17.14 16.89 0 0 0
11/12/2019
17.02
 24,529 17.02 17.02 16.95 0 0 0
10/12/2019
17.02
 258,606 16.95 17.20 16.89 0 0 0
09/12/2019
16.95
 121,510 16.95 16.95 16.89 0 0 0
06/12/2019
16.95
 152,063 16.95 16.95 16.77 0 0 0
05/12/2019
16.95
 243,300 16.95 16.95 16.77 0 5,200 -0.1
04/12/2019
16.95
 490,000 16.95 16.95 16.77 0 0 0
03/12/2019
16.95
 230,144 16.95 16.95 16.77 100 0 0.0
02/12/2019
16.95
 206,302 16.95 16.95 16.77 0 0 0
29/11/2019
16.95
 88,230 17.02 17.02 16.89 100 0 0.0
28/11/2019
17.02
 115,440 17.02 17.20 16.95 0 0 0
27/11/2019
17.02
 246,982 17.02 17.02 16.89 500 0 0.0
26/11/2019
17.02
 44,973 17.08 17.08 16.95 0 0 0
25/11/2019
17.08
 277,742 17.08 17.08 16.89 0 0 0
22/11/2019
17.08
 562,273 17.08 17.08 16.95 0 0 0
21/11/2019
17.08
 471,280 17.08 17.08 16.95 0 0 0
20/11/2019
17.08
 122,846 17.08 17.08 16.95 100 0 0.0
19/11/2019
17.08
 291,251 17.14 17.14 16.89 0 0 0
18/11/2019
17.14
 133,913 17.14 17.14 16.95 200 0 0.0
15/11/2019
17.14
 294,970 17.08 17.14 16.83 0 0 0
14/11/2019
17.08
 503,462 17.08 17.08 16.27 0 0 0
13/11/2019
17.08
 441,083 17.08 17.08 16.89 0 0 0
12/11/2019
17.08
 307,987 16.95 17.08 16.83 200 0 0.0
11/11/2019
16.95
 263,600 17.08 17.20 16.45 0 3,000 -0.1
08/11/2019
17.08
 427,503 16.95 17.08 16.95 0 2,500 -0.1
07/11/2019
16.95
 238,070 17.08 17.14 16.95 0 0 0
06/11/2019
17.08
 604,954 16.89 17.27 16.77 0 0 0
05/11/2019
16.89
 489,050 16.77 16.89 16.64 0 0 0
04/11/2019
16.77
 547,451 16.77 16.89 16.58 0 0 0
01/11/2019
16.77
 536,717 16.89 17.14 16.77 0 0 0
31/10/2019
16.89
 492,379 16.64 16.95 16.70 0 70 -0.0
30/10/2019
16.64
 274,430 16.64 16.64 16.58 0 0 0
29/10/2019
16.64
 201,200 16.64 16.64 16.52 0 5,000 -0.1
28/10/2019
16.64
 198,111 16.64 16.64 16.52 0 0 0
25/10/2019
16.64
 546,349 16.64 16.64 16.52 0 0 0
24/10/2019
16.64
 134,520 16.58 16.64 16.58 0 0 0
23/10/2019
16.58
 152,989 16.58 16.64 16.52 0 0 0
22/10/2019
16.58
 263,045 16.58 16.64 16.52 0 0 0
21/10/2019
16.58
 162,690 16.58 16.70 16.52 0 0 0
18/10/2019
16.58
 344,743 16.58 16.64 16.58 0 0 0
17/10/2019
16.58
 261,430 16.58 16.70 16.52 0 0 0
16/10/2019
16.58
 253,750 16.64 16.64 16.52 0 0 0
15/10/2019
16.64
 247,200 16.64 16.64 16.45 0 0 0
14/10/2019
16.64
 592,960 16.64 16.64 16.39 0 0 0
11/10/2019
16.64
 100,800 16.64 16.70 16.64 0 0 0
10/10/2019
16.64
 641,132 17.02 17.20 16.64 0 0 0
09/10/2019
17.02
 1,246,241 16.58 17.20 16.58 0 0 0
08/10/2019
16.58
 367,619 16.58 16.58 16.39 0 97 -0.0
07/10/2019
16.58
 463,300 16.58 16.58 16.39 0 0 0
04/10/2019
16.58
 447,800 16.52 16.58 16.39 0 0 0
03/10/2019
16.52
 541,850 16.52 16.52 16.39 0 0 0
02/10/2019
16.52
 321,700 16.52 16.52 16.45 0 0 0
01/10/2019
16.52
 265,843 16.52 16.52 16.39 0 0 0
30/09/2019
16.52
 310,907 16.52 16.52 16.39 0 0 0
27/09/2019
16.52
 181,010 16.52 16.52 16.39 0 0 0
26/09/2019
16.52
 315,438 16.52 16.52 16.39 0 0 0
25/09/2019
16.52
 303,911 16.52 16.52 16.33 0 0 0
24/09/2019
16.52
 493,060 16.52 16.52 16.27 0 0 0
23/09/2019
16.52
 380,563 16.58 16.58 16.39 0 0 0
20/09/2019
16.58
 521,700 16.64 16.64 16.45 0 0 0
19/09/2019
16.64
 318,720 16.64 16.64 16.52 0 0 0
18/09/2019
16.64
 167,389 16.64 16.70 16.52 0 0 0
17/09/2019
16.64
 236,898 16.64 16.70 16.58 0 0 0
16/09/2019
16.64
 176,870 16.58 16.64 16.52 0 0 0
13/09/2019
16.58
 465,566 16.52 16.58 16.39 0 0 0
12/09/2019
16.52
 206,658 16.52 16.58 16.39 0 0 0
11/09/2019
16.52
 146,500 16.45 16.52 16.39 0 0 0
10/09/2019
16.45
 454,020 16.52 16.52 16.39 0 0 0
09/09/2019
16.52
 312,900 16.52 16.52 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |