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)
12/04/2019
16.83
 279,810 16.89 16.89 16.70 0 0 0
11/04/2019
16.89
 364,875 16.83 16.95 16.58 0 0 0
10/04/2019
16.83
 624,274 16.58 16.89 16.27 0 0 0
09/04/2019
16.58
 713,119 17.02 17.02 16.58 0 26,300 -0.7
08/04/2019
17.02
 1,927,880 17.20 17.20 16.33 0 53,700 -1.5
05/04/2019
17.20
 1,595,070 15.83 17.20 15.64 0 0 0
04/04/2019
15.83
 515,390 15.89 16.27 15.45 0 0 0
03/04/2019
15.89
 2,945,046 16.77 16.77 15.52 0 0 0
02/04/2019
16.77
 1,902,867 17.46 17.46 16.58 0 11,100 -0.3
01/04/2019
17.46
 1,414,623 16.89 18.58 17.02 0 90,000 -2.5
29/03/2019
16.89
 4,238,358 16.08 17.27 15.33 0 41,193 -1.1
28/03/2019
16.08
 4,910,328 17.83 17.83 16.08 0 88,900 -2.3
27/03/2019
17.83
 882,607 17.64 18.02 17.46 0 0 0
26/03/2019
17.64
 472,925 17.46 17.71 17.52 0 100 -0.0
25/03/2019
17.46
 1,030,900 17.71 17.71 17.33 0 0 0
22/03/2019
17.71
 620,145 17.52 17.71 17.46 0 0 0
21/03/2019
17.52
 654,607 17.96 17.96 17.52 0 0 0
20/03/2019
17.96
 1,823,000 17.96 17.96 17.39 0 0 0
19/03/2019
17.96
 1,153,760 18.14 18.14 17.83 0 0 0
18/03/2019
18.14
 1,180,330 18.21 18.33 17.89 0 0 0
15/03/2019
18.21
 1,295,342 18.02 18.46 17.89 0 155,200 -4.5
14/03/2019
18.02
 984,882 17.77 18.08 17.71 0 14,500 -0.4
13/03/2019
17.77
 1,294,036 18.02 18.14 17.64 0 0 0
12/03/2019
18.02
 898,468 17.89 18.02 17.83 0 0 0
11/03/2019
17.89
 590,220 18.02 18.08 17.77 0 0 0
08/03/2019
18.02
 1,453,251 17.83 18.08 17.71 0 4,000 -0.1
07/03/2019
17.83
 1,916,689 17.77 18.39 17.71 0 1,800 -0.1
06/03/2019
17.77
 1,115,802 17.64 17.77 17.52 0 2,500 -0.1
05/03/2019
17.64
 1,323,514 17.46 17.71 17.33 0 0 0
04/03/2019
17.46
 1,249,401 17.64 17.77 16.14 0 0 0
01/03/2019
17.64
 1,104,552 17.20 17.64 17.20 0 0 0
28/02/2019
17.20
 1,288,315 17.77 17.89 17.20 0 0 0
27/02/2019
17.77
 2,599,722 17.46 17.96 17.46 0 0 0
26/02/2019
17.46
 1,147,514 17.14 17.58 17.08 0 0 0
25/02/2019
17.14
 1,317,547 17.20 17.33 17.02 0 0 0
22/02/2019
17.20
 1,193,920 17.39 17.46 16.83 0 0 0
21/02/2019
17.39
 2,375,045 16.89 17.71 16.77 0 2,500 -0.1
20/02/2019
16.89
 1,172,732 16.89 16.95 16.70 0 4,000 -0.1
19/02/2019
16.89
 2,588,921 16.83 17.27 16.83 0 6,900 -0.2
18/02/2019
16.83
 3,378,790 15.70 16.83 15.70 0 78,100 -2.0
15/02/2019
15.70
 2,049,554 15.64 15.83 15.45 0 0 0
14/02/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2019
15.64
 2,048,332 15.20 15.70 15.20 0 0 0
13/02/2019
15.20
 1,126,575 15.32 15.50 15.14 0 0 0
12/02/2019
15.32
 1,443,587 15.32 15.38 15.20 0 400 -0.0
11/02/2019
15.32
 831,192 15.20 15.62 15.26 0 4,000 -0.1
01/02/2019
15.20
 1,439,790 14.66 15.50 14.72 0 700 -0.0
31/01/2019
14.66
 908,990 14.48 14.72 14.24 0 0 0
30/01/2019
14.48
 1,459,866 14.96 14.96 14.48 0 67,000 -1.6
29/01/2019
14.96
 2,288,710 15.08 15.20 14.78 0 15,000 -0.4
28/01/2019
15.08
 3,043,884 14.84 15.38 14.72 0 40,000 -1.0
25/01/2019
14.84
 2,516,837 14.48 14.96 14.18 0 45,000 -1.1
24/01/2019
14.48
 3,631,427 13.94 14.48 13.94 0 25,000 -0.6
23/01/2019
13.94
 2,097,213 13.46 14.00 13.46 0 0 0
22/01/2019
13.46
 1,186,200 13.10 13.64 13.10 0 0 0
21/01/2019
13.10
 1,825,120 13.22 13.46 13.04 0 0 0
18/01/2019
13.22
 2,440,257 13.58 13.64 13.22 0 0 0
17/01/2019
13.58
 1,116,510 13.76 13.82 13.58 0 2,000 -0.0
16/01/2019
13.76
 1,574,613 14.00 14.12 13.70 0 0 0
15/01/2019
14.00
 831,554 14.06 14.18 14.00 0 119 -0.0
14/01/2019
14.06
 2,623,490 13.88 14.30 13.76 0 0 0
11/01/2019
13.88
 2,863,160 13.88 14.06 13.82 0 0 0
10/01/2019
13.88
 1,397,723 13.64 13.88 13.46 0 0 0
09/01/2019
13.64
 2,056,184 13.82 13.94 13.64 0 0 0
08/01/2019
13.82
 2,688,610 13.82 14.18 13.64 0 0 0
07/01/2019
13.82
 1,565,780 13.16 13.88 11.90 0 0 0
04/01/2019
13.16
 1,890,027 13.70 14.12 12.80 0 0 0
03/01/2019
13.70
 1,880,887 13.82 14.42 13.40 0 0 0
02/01/2019
13.82
 2,522,660 13.58 14.90 13.40 0 0 0
28/12/2018
13.58
 3,053,628 13.64 14.12 13.22 0 0 0
27/12/2018
13.64
 1,908,791 13.88 14.42 13.52 0 0 0
26/12/2018
13.88
 4,362,385 14.42 14.54 13.70 0 0 0
25/12/2018
14.42
 2,613,378 15.98 15.98 14.42 0 14,500 -0.4
24/12/2018
15.98
 10,044,076 15.62 16.28 14.42 0 33,914,100 -848.4
21/12/2018
15.62
 5,785,049 14.48 15.68 14.30 0 166,000 -4.2
20/12/2018
14.48
 4,563,825 13.88 14.48 13.82 0 43,400 -1.0
19/12/2018
13.88
 5,853,046 13.04 14.06 13.04 0 12,700 -0.3
18/12/2018
13.04
 3,155,246 12.86 13.10 12.62 0 28,390 -0.6
17/12/2018
12.86
 2,047,433 12.86 13.70 12.74 0 28,100 -0.6
14/12/2018
12.86
 4,646,959 12.50 12.98 12.26 0 28,500 -0.6
13/12/2018
12.50
 3,190,818 12.80 13.64 12.50 150,000 150,000 0
12/12/2018
12.80
 2,443,366 12.44 12.92 12.44 0 400 -0.0
11/12/2018
12.44
 2,502,741 12.14 13.34 12.08 0 0 0
10/12/2018
12.14
 3,151,920 12.26 12.26 11.72 0 0 0
07/12/2018
12.26
 4,459,652 12.56 13.22 12.26 0 0 0
06/12/2018
12.56
 2,937,029 12.92 14.18 12.50 0 0 0
05/12/2018
12.92
 5,604,703 12.38 13.58 12.20 0 0 0
04/12/2018
12.38
 5,275,350 11.54 12.68 11.66 0 0 0
03/12/2018
11.54
 4,167,530 11.12 12.20 11.42 0 0 0
30/11/2018
11.12
 4,512,043 11.30 12.38 11.12 0 0 0
29/11/2018
11.30
 1,478,651 11.18 11.36 11.24 0 0 0
28/11/2018
11.18
 2,695,893 11.12 11.36 11.06 0 0 0
27/11/2018
11.12
 2,244,000 11.12 11.66 11.12 0 12,300 -0.2
26/11/2018
11.12
 3,784,456 12.20 12.92 11.12 0 50,000 -1.1
23/11/2018
12.20
 7,478,045 11.12 12.20 11.30 0 12,300 -0.2
22/11/2018
11.12
 1,674,160 11.12 11.36 11.00 0 0 0
21/11/2018
11.12
 3,872,214 11.00 11.36 10.82 0 1,787,400 -32.8
20/11/2018
11.00
 1,141,020 10.88 11.00 10.70 0 283,800 -5.2
19/11/2018
10.88
 1,322,480 10.94 12.02 10.82 0 206,300 -3.8
16/11/2018
10.94
 1,598,284 10.34 11.36 10.70 0 0 0
15/11/2018
10.34
 7,502,832 11.06 11.30 10.04 0 6,794,800 -118.6

Chính sách bảo mật | Điều khoản sử dụng |