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)
25/01/2018
14.30
 3,264,002 14.47 14.77 14.18 97,000 0 2.4
24/01/2018
14.47
 2,965,744 14.59 14.83 14.47 355,200 0 8.8
23/01/2018
14.59
 3,225,793 14.30 14.88 14.41 0 523,200 -13.1
22/01/2018
14.30
 3,350,658 13.95 14.53 14.00 92,300 479,800 -9.4
19/01/2018
13.95
 6,828,085 13.65 14.36 13.65 94,500 499,830 -9.7
18/01/2018
13.65
 1,752,115 13.48 13.77 13.42 97,600 5,240 2.1
17/01/2018
13.48
 2,758,265 13.42 14.06 13.42 135,000 5,681 3.0
16/01/2018
13.42
 1,326,900 13.42 13.54 13.24 600 20,300 -0.5
15/01/2018
13.42
 1,610,932 13.36 13.65 12.31 400 0 0.0
12/01/2018
13.36
 2,540,008 13.83 13.89 13.36 110,300 1,100 2.5
11/01/2018
13.83
 1,903,988 13.95 14.06 13.77 149,100 0 3.5
10/01/2018
13.95
 2,738,666 13.77 14.24 13.71 101,340 5,300 2.3
09/01/2018
13.77
 2,558,630 13.77 14.00 13.59 97,000 0 2.3
08/01/2018
13.77
 2,635,333 13.24 13.77 13.07 95,000 0 2.2
05/01/2018
13.24
 2,004,231 13.54 13.59 13.18 92,000 0 2.1
04/01/2018
13.54
 1,945,458 13.65 13.89 13.54 92,450 11,030 1.9
03/01/2018
13.65
 4,618,645 12.95 13.71 13.07 841,800 600 19.3
02/01/2018
12.95
 2,107,577 12.77 13.01 12.77 351,200 0 7.7
29/12/2017
12.77
 1,551,913 12.54 13.01 12.60 0 0 0
28/12/2017
12.54
 1,093,535 12.54 12.66 12.36 500 492 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2017
12.54
 965,331 12.19 12.60 12.31 10,600 0 0.2
26/12/2017
12.19
 2,844,380 12.13 12.47 11.85 800 968,200 -20.9
25/12/2017
12.13
 1,612,305 12.41 12.41 11.96 0 30,000 -0.6
22/12/2017
12.41
 1,863,624 12.87 12.92 12.41 33,070 313,120 -6.3
21/12/2017
12.87
 1,559,289 13.20 13.32 12.87 400 0 0.0
20/12/2017
13.20
 1,337,568 12.98 13.26 12.92 30,000 0 0.7
19/12/2017
12.98
 1,443,284 12.92 13.15 12.98 10,500 5,500 0.1
18/12/2017
12.92
 2,806,386 13.15 13.32 12.87 1,800 79,200 -1.8
15/12/2017
13.15
 3,117,032 13.09 13.37 13.15 900 394,500 -9.2
14/12/2017
13.09
 1,050,299 13.20 13.26 12.92 30,400 0 0.7
13/12/2017
13.20
 2,554,614 12.58 13.20 11.34 420,500 0 9.6
12/12/2017
12.58
 4,259,532 12.81 13.15 11.57 665,000 11,100 14.5
11/12/2017
12.81
 6,353,353 13.99 13.99 12.64 1,043,063 14,300 23.6
08/12/2017
13.99
 3,017,010 15.52 15.52 13.99 100 14,300 -0.4
07/12/2017
15.52
 2,700,440 15.80 16.19 15.24 23,000 84,200 -1.7
06/12/2017
15.80
 2,235,498 15.63 15.91 15.29 320 0 0.0
05/12/2017
15.63
 2,936,950 16.19 16.36 15.63 300 5,000 -0.1
04/12/2017
16.19
 2,155,003 16.25 16.59 16.08 1,500 69,810 -2.0
01/12/2017
16.25
 3,015,581 16.08 16.25 15.63 56,800 101,600 -1.2
30/11/2017
16.08
 1,903,710 16.08 16.36 15.86 2,000 173,200 -4.9
29/11/2017
16.08
 4,128,642 14.90 16.08 14.95 1,402 110,000 -3.1
28/11/2017
14.90
 5,629,965 15.18 15.24 14.73 100,007 17,600 2.2
27/11/2017
15.18
 2,476,728 15.07 15.35 14.95 100 0 0.0
24/11/2017
15.07
 2,022,694 14.95 15.18 14.78 7,250 4,900 0.1
23/11/2017
14.95
 5,121,285 14.56 15.18 14.39 30,100 10,100 0.5
22/11/2017
14.56
 2,992,962 14.22 14.56 14.22 55,800 165,000 -2.8
21/11/2017
14.22
 3,879,908 14.11 14.61 14.16 72,300 235,000 -4.1
20/11/2017
14.11
 2,850,037 14.22 14.39 13.99 48,300 0 1.2
17/11/2017
14.22
 4,724,955 14.45 14.95 14.16 56,100 29,000 0.7
16/11/2017
14.45
 5,128,006 13.99 14.95 13.94 271,331 33,500 6.0
15/11/2017
13.99
 2,683,000 13.99 14.16 13.77 80,524 13,000 1.7
14/11/2017
13.99
 4,074,897 13.94 14.33 13.77 550,800 29,200 13.0
13/11/2017
13.94
 8,458,488 12.87 14.11 12.87 20,000 25,500 -0.1
10/11/2017
12.87
 2,204,204 12.98 13.82 12.81 115,000 8,000 2.4
09/11/2017
12.98
 4,454,172 12.36 13.26 12.41 225,000 5,000 5.0
08/11/2017
12.36
 2,049,095 12.19 12.53 12.08 208,700 2,000 4.5
07/11/2017
12.19
 925,410 12.19 12.24 12.13 6,200 2,000 0.1
06/11/2017
12.19
 1,167,916 12.08 12.24 12.08 100 35,600 -0.8
03/11/2017
12.08
 2,921,720 12.13 12.13 11.62 746,400 0 15.8
02/11/2017
12.13
 3,259,464 12.19 12.24 12.02 1,000,000 0 21.5
01/11/2017
12.19
 1,514,348 12.08 12.30 12.08 512,900 77,300 9.4
31/10/2017
12.08
 1,258,510 12.13 12.19 12.08 0 56,300 -1.2
30/10/2017
12.13
 2,664,576 12.13 12.41 12.13 202,500 3,000 4.3
27/10/2017
12.13
 1,665,124 12.13 12.24 12.02 602,500 0 12.9
26/10/2017
12.13
 2,805,070 12.02 12.36 12.08 27,800 10,000 0.4
25/10/2017
12.02
 892,751 12.02 12.13 12.02 44,700 9,200 0.8
24/10/2017
12.02
 2,501,957 11.91 12.02 11.85 46,800 6,696 0.9
23/10/2017
11.91
 4,723,591 12.64 12.98 11.91 76,700 0 1.7
20/10/2017
12.64
 1,463,807 12.64 12.92 12.58 47,000 0 1.1
19/10/2017
12.64
 1,239,014 12.58 12.75 12.53 20,900 0 0.5
18/10/2017
12.58
 2,443,810 12.75 12.87 12.58 0 138,000 -3.1
17/10/2017
12.75
 1,488,740 12.81 12.87 12.70 400 0 0.0
16/10/2017
12.81
 2,017,842 12.70 12.92 12.58 17,000 0 0.4
13/10/2017
12.70
 4,445,854 12.08 12.75 12.08 0 0 0
12/10/2017
12.08
 1,166,930 12.02 12.08 11.96 0 1,500 -0.0
11/10/2017
12.02
 2,043,812 12.08 12.24 11.96 0 0 0
10/10/2017
12.08
 1,402,185 11.91 12.08 11.91 0 0 0
09/10/2017
11.91
 2,278,079 11.74 12.08 11.74 1,500 0 0.0
06/10/2017
11.74
 1,518,890 11.45 11.74 11.45 0 5,000 -0.1
05/10/2017
11.45
 867,820 11.51 11.62 11.45 0 0 0
04/10/2017
11.51
 900,609 11.29 11.51 11.34 0 0 0
03/10/2017
11.29
 1,998,272 11.57 11.62 11.23 0 282,200 -5.7
02/10/2017
11.57
 707,470 11.68 11.68 11.51 0 1,000 -0.0
29/09/2017
11.68
 686,795 11.68 11.74 11.62 0 0 0
28/09/2017
11.68
 1,059,980 11.85 11.85 11.57 100,000 0 2.1
27/09/2017
11.85
 2,043,790 11.51 11.96 11.51 0 200 -0.0
26/09/2017
11.51
 1,003,780 11.40 11.57 11.45 0 0 0
25/09/2017
11.40
 1,176,373 11.57 11.62 11.40 0 0 0
22/09/2017
11.57
 1,041,482 11.68 11.74 11.57 0 0 0
21/09/2017
11.68
 1,029,838 11.79 11.91 11.68 0 0 0
20/09/2017
11.79
 856,815 11.74 11.85 11.68 0 0 0
19/09/2017
11.74
 1,498,016 11.79 12.02 11.74 0 258,200 -5.4
18/09/2017
11.79
 1,990,413 11.68 11.96 11.62 28,200 24,000 0.1
15/09/2017
11.68
 1,231,950 11.68 11.85 11.62 8,600 0 0.2
14/09/2017
11.68
 1,640,057 11.79 11.85 11.68 0 9 -0.0
13/09/2017
11.79
 1,280,646 11.85 12.02 11.74 0 0 0
12/09/2017
11.85
 1,269,470 11.62 11.85 11.57 0 3,000 -0.1
11/09/2017
11.62
 1,024,955 11.68 11.79 11.57 0 0 0
08/09/2017
11.68
 1,002,953 11.68 11.79 11.68 0 48,000 -1.0
07/09/2017
11.68
 1,649,058 11.85 11.96 11.68 200 269,800 -5.7

Chính sách bảo mật | Điều khoản sử dụng |