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)
06/09/2017
11.85
 3,803,915 12.13 13.32 11.85 244,900 296,100 -1.1
05/09/2017
12.13
 2,256,181 12.30 12.70 12.13 80,000 0 1.7
01/09/2017
12.30
 1,390,090 12.24 13.43 12.08 80,000 0 1.7
31/08/2017
12.24
 3,652,897 12.08 13.26 12.02 200 0 0.0
30/08/2017
12.08
 1,742,460 11.96 12.36 11.96 500 0 0.0
29/08/2017
11.96
 1,843,224 12.24 12.30 11.06 1,050 331,700 -7.0
28/08/2017
12.24
 2,971,791 11.85 13.03 11.79 0 20,000 -0.4
25/08/2017
11.85
 3,421,506 11.23 11.85 11.23 0 0 0
24/08/2017
11.23
 767,150 11.29 11.34 11.23 500 24,800 -0.5
23/08/2017
11.29
 766,553 11.17 11.29 11.06 0 0 0
22/08/2017
11.17
 473,452 11.23 11.34 11.12 1,000 87,000 -1.7
21/08/2017
11.23
 1,705,166 11.23 11.62 11.23 0 369,300 -7.4
18/08/2017
11.23
 2,172,123 11.29 11.34 11.00 50,000 10,000 0.8
17/08/2017
11.29
 996,740 11.45 11.45 11.29 0 0 0
16/08/2017
11.45
 1,050,552 11.45 11.51 11.29 200 10,000 -0.2
15/08/2017
11.45
 660,873 11.57 11.57 11.40 0 0 0
14/08/2017
11.57
 769,494 11.40 11.57 11.34 0 108,800 -2.2
11/08/2017
11.40
 783,448 11.34 11.51 11.23 0 0 0
10/08/2017
11.34
 1,936,930 11.45 11.45 11.23 0 600 -0.0
09/08/2017
11.45
 2,640,490 11.85 11.85 11.29 0 0 0
08/08/2017
11.85
 1,280,380 12.02 12.08 11.74 0 0 0
07/08/2017
12.02
 2,743,328 11.62 12.19 11.68 0 10,000 -0.2
04/08/2017
11.62
 2,161,367 11.34 11.74 11.34 8,000 6,000 0.0
03/08/2017
11.34
 769,393 11.40 11.51 11.29 0 20,000 -0.4
02/08/2017
11.40
 1,482,547 11.51 11.57 11.23 0 137,100 -2.8
01/08/2017
11.51
 1,488,164 11.29 11.62 11.34 5,000 5,400 -0.0
31/07/2017
11.29
 1,168,967 11.29 11.51 11.17 0 0 0
28/07/2017
11.29
 1,614,309 11.12 11.57 11.06 700 100,000 -2.0
27/07/2017
11.12
 1,253,402 11.17 11.17 11.00 0 0 0
26/07/2017
11.17
 1,316,686 10.78 11.17 10.78 0 53,200 -1.0
25/07/2017
10.78
 688,577 10.50 10.78 10.50 0 0 0
24/07/2017
10.50
 1,402,743 10.66 10.66 10.33 6,000 0 0.1
21/07/2017
10.66
 1,138,841 11.00 11.06 10.61 100,000 100,000 -0.0
20/07/2017
11.00
 791,376 11.00 11.00 10.78 0 0 0
19/07/2017
11.00
 921,431 11.17 11.29 11.00 0 41,500 -0.8
18/07/2017
11.17
 1,710,447 11.00 11.17 10.78 0 0 0
17/07/2017
11.00
 2,363,972 11.57 11.68 11.00 0 61,700 -1.3
14/07/2017
11.57
 1,638,042 11.40 11.68 11.34 2,000 83,300 -1.7
13/07/2017
11.40
 1,306,300 11.34 11.57 11.29 25,000 19,000 0.1
12/07/2017
11.34
 637,985 11.34 11.51 11.23 10,500 28,500 -0.4
11/07/2017: Cổ tức tiền mặt tỉ lệ: 8%
11/07/2017
11.34
 1,479,880 11.17 11.34 10.89 4,200 0 0.1
10/07/2017
11.17
 3,880,570 11.50 11.66 10.96 0 60,000 -1.2
07/07/2017
11.50
 3,233,610 11.77 12.15 11.50 51,000 39,900 0.3
06/07/2017
11.77
 1,345,891 11.66 11.77 11.55 0 17,400 -0.4
05/07/2017
11.66
 1,567,815 11.66 11.82 11.55 600 0 0.0
04/07/2017
11.66
 2,542,313 11.44 11.82 11.44 0 11,600 -0.2
03/07/2017
11.44
 2,351,686 11.61 11.61 11.34 0 41,000 -0.9
30/06/2017
11.61
 2,067,761 11.61 11.88 11.55 26,900 20,000 0.2
29/06/2017
11.61
 2,328,075 11.55 11.82 11.55 31,800 60,000 -0.6
28/06/2017
11.55
 2,839,086 10.96 11.55 10.90 64,800 0 1.3
27/06/2017
10.96
 3,867,516 11.28 11.34 10.96 49,700 0 1.0
26/06/2017
11.28
 2,419,918 11.17 11.50 11.12 32,700 0 0.7
23/06/2017
11.17
 2,606,178 11.06 11.28 11.01 24,800 0 0.5
22/06/2017
11.06
 3,775,189 10.68 11.17 10.68 50,000 0 1.0
21/06/2017
10.68
 3,328,248 10.58 10.68 10.36 30,000 0 0.6
20/06/2017
10.58
 2,315,426 10.52 10.58 10.41 100,000 9,980 1.7
19/06/2017
10.52
 2,820,405 10.58 11.01 10.52 1,000 100,000 -1.9
16/06/2017
10.58
 3,031,687 10.30 11.23 10.30 1,000 809,000 -15.7
15/06/2017
10.30
 1,475,634 10.25 10.41 10.20 200,000 11,000 3.6
14/06/2017
10.25
 4,021,993 10.09 10.58 9.11 40,000 11,758 0.5
13/06/2017
10.09
 989,763 10.09 10.09 9.11 50,000 0 0.9
12/06/2017
10.09
 1,886,606 10.09 10.14 9.22 0 0 0
09/06/2017
10.09
 2,537,936 9.87 10.14 8.89 0 2,500 -0.0
08/06/2017
9.87
 2,650,281 9.98 10.03 9.87 1,000 102,600 -1.9
07/06/2017
9.98
 1,742,705 9.87 10.20 9.87 5,700 41,000 -0.7
06/06/2017
9.87
 985,920 9.76 9.93 9.76 0 0 0
05/06/2017
9.76
 1,964,042 9.65 9.93 9.55 80,100 50,000 0.5
02/06/2017
9.65
 2,372,320 9.82 9.93 9.65 0 277,720 -5.0
01/06/2017
9.82
 1,320,797 9.76 9.98 9.49 26,700 0 0.5
31/05/2017
9.76
 2,697,720 9.98 10.03 9.65 0 0 0
30/05/2017
9.98
 2,587,660 10.25 10.47 9.93 2,720 5,500 -0.1
29/05/2017
10.25
 3,998,481 9.93 10.58 10.03 0 32,200 -0.6
26/05/2017
9.93
 1,459,447 9.93 9.98 9.87 800 0 0.0
25/05/2017
9.93
 2,646,172 9.71 10.14 9.71 13,000 292,600 -5.1
24/05/2017
9.71
 2,520,215 9.65 9.82 8.73 153,200 700 2.7
23/05/2017
9.65
 4,156,238 9.82 9.93 9.55 296,800 200 5.3
22/05/2017
9.82
 4,368,725 9.93 10.41 9.82 0 20,000 -0.4
19/05/2017
9.93
 3,981,824 9.93 10.20 9.65 12,400 5,000 0.1
18/05/2017
9.93
 4,517,353 10.14 11.12 9.93 26,500 400 0.5
17/05/2017
10.14
 6,089,429 9.33 10.25 9.33 0 0 0
16/05/2017
9.33
 4,738,535 9.38 10.30 9.33 0 26,600 -0.5
15/05/2017
9.38
 7,384,847 8.57 9.38 8.62 5,000 400 0.1
12/05/2017
8.57
 1,489,745 8.46 8.57 8.46 0 100,000 -1.6
11/05/2017
8.46
 1,815,160 8.57 8.62 8.46 3,000 0 0.0
10/05/2017
8.57
 2,216,687 8.62 8.79 8.51 6,000 0 0.1
09/05/2017
8.62
 2,444,583 8.51 8.79 8.51 0 0 0
08/05/2017
8.51
 1,594,040 8.30 8.51 8.30 0 100 -0.0
05/05/2017
8.30
 976,753 8.41 8.41 8.30 0 0 0
04/05/2017
8.41
 1,600,515 8.46 8.57 8.41 338,600 250,000 1.4
03/05/2017
8.46
 935,054 8.51 8.51 8.35 0 0 0
28/04/2017
8.51
 2,679,837 8.35 8.62 8.24 1,101,900 0 17.1
27/04/2017
8.35
 2,131,642 8.03 8.35 7.97 894,400 100 13.6
26/04/2017
8.03
 1,124,974 7.86 8.03 7.86 373,800 0 5.5
25/04/2017
7.86
 1,234,767 7.92 7.92 7.76 0 0 0
24/04/2017
7.92
 969,960 8.03 8.08 7.92 0 1,200 -0.0
21/04/2017
8.03
 1,423,977 7.92 8.14 7.92 347,700 0 5.2
20/04/2017
7.92
 1,751,800 8.19 8.24 7.92 0 0 0
19/04/2017
8.19
 1,338,060 8.14 8.30 8.14 0 0 0
18/04/2017
8.14
 2,072,415 8.08 8.24 7.97 369,800 0 5.5
17/04/2017
8.08
 1,774,647 8.24 8.35 8.08 49,200 10 0.7

Chính sách bảo mật | Điều khoản sử dụng |