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)
14/11/2014
6.54
 2,494,770 6.73 6.73 6.39 0 0 0
13/11/2014
6.73
 1,489,850 6.59 6.73 6.49 0 0 0
12/11/2014
6.59
 1,331,404 6.44 6.64 6.44 0 800 -0.0
11/11/2014
6.44
 809,695 6.54 6.59 6.44 0 300 -0.0
10/11/2014
6.54
 1,518,950 6.44 6.64 6.49 0 0 0
07/11/2014
6.44
 574,068 6.34 6.44 6.24 22,200 0 0.3
06/11/2014
6.34
 845,707 6.34 6.44 6.24 0 1,000 -0.0
05/11/2014
6.34
 1,818,620 6.39 6.39 6.00 0 0 0
04/11/2014
6.39
 1,256,422 6.44 6.44 6.29 0 30,000 -0.4
03/11/2014
6.44
 1,237,561 6.29 6.44 6.34 1,000 0 0.0
31/10/2014
6.29
 1,559,587 6.10 6.39 6.05 0 0 0
30/10/2014
6.10
 1,011,600 6.00 6.24 6.00 0 0 0
29/10/2014
6.00
 1,126,400 5.80 6.00 5.85 54,900 35,900 0.2
28/10/2014
5.80
 1,418,000 5.75 5.90 5.65 50,000 71,800 -0.0
27/10/2014
5.75
 1,133,572 6.14 6.14 5.70 50,000 71,800 -0.2
24/10/2014
6.14
 742,128 6.10 6.14 5.90 0 85,600 -1.0
23/10/2014
6.10
 1,538,710 6.34 6.93 6.05 0 35,900 -0.4
22/10/2014
6.34
 1,033,509 6.19 6.34 6.19 12,800 71,800 -0.8
21/10/2014
6.19
 768,289 6.24 6.29 6.10 0 179,500 -2.3
20/10/2014
6.24
 885,743 6.24 6.34 6.19 0 71,800 -0.9
17/10/2014
6.24
 1,488,300 6.14 6.24 6.00 0 216,400 -0.0
16/10/2014
6.14
 1,531,101 6.59 6.59 6.14 0 216,400 -2.8
15/10/2014
6.59
 1,488,500 6.54 6.64 6.49 0 615,000 -8.2
14/10/2014
6.54
 1,606,262 6.83 6.83 6.54 0 0 0
13/10/2014
6.83
 1,192,800 6.83 6.83 6.59 0 0 0
10/10/2014
6.83
 1,446,885 6.88 6.88 6.78 0 0 0
09/10/2014
6.88
 1,211,239 6.93 7.03 6.88 0 1,000 -0.0
08/10/2014
6.93
 1,834,984 7.13 7.18 6.93 0 0 0
07/10/2014
7.13
 2,328,704 7.23 7.32 7.13 0 4,200 -0.1
06/10/2014
7.23
 690,966 7.18 7.37 7.18 0 0 0
03/10/2014
7.18
 1,565,550 7.28 7.37 7.18 167,500 71,800 1.4
02/10/2014
7.28
 3,337,659 7.03 7.37 7.08 0 0 0
01/10/2014
7.03
 1,597,039 6.93 7.08 7.03 0 0 0
30/09/2014
6.93
 682,790 6.98 6.98 6.88 0 0 0
29/09/2014
6.98
 940,652 6.88 7.03 6.88 94,000 0 1.3
26/09/2014
6.88
 2,243,761 6.88 7.08 6.88 658,700 0 9.4
25/09/2014
6.88
 753,502 6.78 6.88 6.69 0 21,100 -0.3
24/09/2014
6.78
 2,618,708 6.64 6.88 6.64 0 77,600 -1.1
23/09/2014
6.64
 787,308 6.64 6.88 6.59 0 6,100 -0.1
22/09/2014
6.64
 1,482,403 6.83 7.03 6.64 0 3,000 -0.0
19/09/2014
6.83
 7,385,520 6.88 6.98 6.83 924,800 5,858,700 -68.6
18/09/2014
6.88
 628,401 7.13 7.13 6.88 0 0 0
17/09/2014
7.13
 4,834,075 6.88 7.28 6.78 0 3,125,000 -44.5
16/09/2014
6.88
 612,000 6.83 6.88 6.73 0 65,500 -0.9
15/09/2014
6.83
 1,848,417 7.03 7.03 6.78 0 381,900 -5.4
12/09/2014
7.03
 856,101 7.13 7.13 6.93 0 150,000 -2.1
11/09/2014
7.13
 1,634,270 7.18 7.18 6.98 0 50,100 -0.7
10/09/2014
7.18
 1,405,396 7.13 7.23 6.88 159,000 0 2.3
09/09/2014
7.13
 1,648,431 7.57 7.57 6.98 106,000 44 0.0
08/09/2014
7.57
 1,180,838 7.62 7.62 7.47 159,000 0 0.0
05/09/2014
7.62
 1,296,218 7.37 7.72 7.28 160,200 0 2.4
04/09/2014
7.37
 855,271 7.42 7.42 7.18 6,100 0 0.1
03/09/2014
7.42
 1,770,413 7.18 7.52 7.18 0 5 -0.0
29/08/2014
7.18
 841,074 7.18 7.23 7.08 0 0 0
28/08/2014
7.18
 1,381,180 7.08 7.28 6.98 0 0 0
27/08/2014
7.08
 1,155,031 7.13 7.18 6.98 0 106,000 -0.0
26/08/2014
7.13
 790,028 7.23 7.28 7.08 0 106,000 -1.5
25/08/2014
7.23
 1,042,139 7.13 7.28 7.13 57,000 0 0.0
22/08/2014
7.13
 1,697,268 6.88 7.23 6.88 0 0 0
21/08/2014
6.88
 752,127 6.93 6.98 6.78 0 0 0
20/08/2014
6.93
 387,800 6.88 6.93 6.78 0 0 0
19/08/2014
6.88
 511,622 6.98 7.03 6.83 0 0 0
18/08/2014
6.98
 835,374 6.83 7.03 6.83 0 300 -0.0
15/08/2014
6.83
 360,119 6.78 6.93 6.73 0 0 0
14/08/2014
6.78
 1,365,692 6.64 6.88 6.64 0 0 0
13/08/2014
6.64
 431,325 6.59 6.64 6.44 0 0 0
12/08/2014
6.59
 343,304 6.54 6.64 6.39 0 68,000 -0.9
11/08/2014
6.54
 166,100 6.64 6.64 6.54 0 0 0
08/08/2014
6.64
 454,244 6.59 6.73 6.49 0 0 0
07/08/2014
6.59
 206,192 6.59 6.59 6.49 0 3,000 -0.0
06/08/2014
6.59
 561,215 6.54 6.64 6.54 0 0 0
05/08/2014
6.54
 776,465 6.34 6.64 6.34 0 0 0
04/08/2014
6.34
 178,975 6.34 6.39 6.29 0 0 0
01/08/2014
6.34
 459,210 6.49 6.49 6.34 0 15,000 -0.2
31/07/2014
6.49
 436,420 6.24 6.49 6.24 169,800 0 2.2
30/07/2014
6.24
 780,200 6.34 6.34 6.19 0 0 0
29/07/2014
6.34
 1,579,823 6.39 6.49 6.10 245,000 4,000 3.1
28/07/2014: Cổ tức tiền mặt tỉ lệ: 4%
28/07/2014
6.39
 867,610 6.49 6.59 6.24 0 0 0
25/07/2014
6.49
 876,541 6.78 6.82 6.49 224,900 0 3.2
24/07/2014
6.78
 685,411 6.73 6.82 6.73 289,600 0 4.1
23/07/2014
6.73
 550,093 6.68 6.73 6.63 32,500 0 0.5
22/07/2014
6.68
 474,994 6.87 6.87 6.68 0 0 0
21/07/2014
6.87
 1,611,554 6.87 7.01 6.82 202,800 10 2.9
18/07/2014
6.87
 1,076,445 6.87 6.97 6.68 180,600 13,400 2.4
17/07/2014
6.87
 861,922 6.78 6.87 6.68 152,100 0 2.2
16/07/2014
6.78
 1,076,700 6.78 7.01 6.78 300 12,400 -0.2
15/07/2014
6.78
 890,120 6.78 6.87 6.78 152,200 400 0.0
14/07/2014
6.78
 803,324 6.63 6.78 6.63 152,200 400 2.1
11/07/2014
6.63
 735,921 6.73 6.73 6.58 0 0 0
10/07/2014
6.73
 2,044,900 6.82 6.92 6.58 150,800 0 2.1
09/07/2014
6.82
 544,636 6.92 7.01 6.82 0 0 0
08/07/2014
6.92
 1,418,620 6.68 6.92 6.58 0 0 0
07/07/2014
6.68
 730,495 6.73 6.78 6.63 0 0 0
04/07/2014
6.73
 1,182,269 6.68 6.78 6.63 0 11,800 -0.2
03/07/2014
6.68
 2,517,390 6.49 6.82 6.20 765,300 23,200 10.4
02/07/2014
6.49
 1,610,460 6.30 6.54 6.35 244,700 53,500 2.6
01/07/2014
6.30
 686,528 6.25 6.35 6.20 52,500 1,000 0.7
30/06/2014
6.25
 608,830 6.30 6.35 6.25 0 0 0
27/06/2014
6.30
 600,306 6.39 6.39 6.30 52,500 0 0.7
26/06/2014
6.39
 1,629,762 6.44 6.49 6.30 246,600 600 3.3

Chính sách bảo mật | Điều khoản sử dụng |