Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

17.50
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
(2024-10-14) 		-1.10 -5.93% 61,201,200 -9,389,290 -165.9
17.10
18.55
17.45
2 tháng
(2024-09-16) 		-0.75 -4.12% 155,917,300 -19,640,614 -353.8
17.10
19.30
17.45
3 tháng
(2024-08-15) 		-1.05 -5.68% 219,492,800 -22,476,813 -406.8
17.10
19.35
17.45
6 tháng
(2024-05-17) 		-2.86 -14.09% 467,620,900 -29,474,810 -546.8
16.40
20.89
17.45
12 tháng
(2023-11-20) 		-3.22 -15.58% 1,276,117,400 -37,665,710 -747.0
16.40
23.08
17.45
24 tháng
(2022-11-24) 		6.90 65.37% 3,737,653,400 -7,625,332 -112.3
10.55
26.25
17.45
36 tháng
(2021-11-29) 		-16.07 -47.94% 5,145,655,800 1,035,388 231.8
9.58
39.52
17.45
60 tháng
(2019-12-10) 		0.43 2.54% 5,363,190,670 3,659,048 363.8
9.58
39.52
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
11.16
 1,287,800 10.78 11.31 10.88 29,400 0 0.7
04/11/2010
10.78
 530,200 10.64 10.83 10.59 29,400 0 0.7
03/11/2010
10.64
 701,500 10.74 10.78 10.45 29,400 100 0.7
02/11/2010
10.74
 815,100 10.83 11.07 10.64 34,400 0 0.8
01/11/2010
10.83
 561,000 11.02 11.02 10.78 39,400 0 0.9
29/10/2010
11.02
 1,087,400 10.93 11.26 10.88 29,600 167,200 -3.2
28/10/2010
10.93
 561,400 11.02 11.16 10.78 29,400 0 0.7
27/10/2010
11.02
 837,900 11.40 11.93 10.93 31,500 0 0.7
26/10/2010
11.40
 1,408,000 10.93 11.40 10.83 75,300 0 1.8
25/10/2010
10.93
 1,059,200 10.54 11.07 10.40 29,400 0 0.7
22/10/2010
10.54
 606,800 10.64 10.74 10.35 29,400 0 0.6
21/10/2010
10.64
 1,072,100 10.54 11.07 10.50 29,400 0 0.7
20/10/2010
10.54
 1,844,100 11.16 11.16 10.35 31,400 0 0.7
19/10/2010
11.16
 1,093,100 11.45 11.50 10.83 29,400 0 0.7
18/10/2010
11.45
 427,900 11.55 11.69 11.40 32,400 0 0.8
15/10/2010
11.55
 420,900 11.55 11.64 11.50 29,400 0 0.7
14/10/2010
11.55
 642,400 11.69 11.98 11.50 39,400 0 1.0
13/10/2010
11.69
 734,900 11.50 11.69 11.31 29,400 0 0.7
12/10/2010
11.50
 1,048,500 11.64 11.93 11.40 29,400 0 0.7
11/10/2010
11.64
 570,300 11.83 11.98 11.55 29,400 0 0.7
08/10/2010
11.83
 913,300 11.98 12.26 11.74 30,500 0 0.8
07/10/2010
11.98
 1,503,500 12.07 12.64 11.88 0 0 0
06/10/2010
12.07
 1,134,100 11.55 12.07 11.59 29,400 0 0.7
05/10/2010
11.55
 1,148,300 11.36 11.78 10.97 29,400 37,300 -0.2
04/10/2010
11.36
 1,892,000 12.07 12.17 11.36 100 0 0.0
01/10/2010
12.07
 722,300 12.31 12.45 12.02 0 0 0
30/09/2010
12.31
 1,039,400 12.41 12.41 12.12 29,400 2,600 0.7
29/09/2010
12.41
 1,029,900 12.88 13.07 12.26 0 0 0
28/09/2010
12.88
 935,300 12.88 13.31 12.83 0 0 0
27/09/2010
12.88
 813,100 12.83 13.17 12.74 700 0 0.0
24/09/2010
12.83
 1,030,200 12.93 13.07 12.64 0 0 0
23/09/2010
12.93
 1,587,300 13.31 14.22 12.45 0 0 0
22/09/2010
13.31
 843,900 13.26 13.55 13.12 33,900 0 0.9
21/09/2010
13.26
 1,926,400 13.60 13.74 13.22 20,300 5,000 0.4
20/09/2010
13.60
 3,020,500 12.98 13.79 13.17 0 0 0
17/09/2010
12.98
 3,122,500 12.17 12.98 12.21 500 1,118,000 -30.4
16/09/2010
12.17
 1,033,000 12.07 12.41 11.98 0 282,900 -7.2
15/09/2010
12.07
 1,430,700 12.64 12.64 12.02 400 247,900 -6.4
14/09/2010
12.64
 1,220,800 12.41 12.93 12.21 0 189,700 -5.0
13/09/2010
12.41
 2,430,200 12.83 12.88 12.36 1,000 0 0.0
10/09/2010
12.83
 2,374,000 13.31 13.93 12.50 6,300 0 0.2
09/09/2010
13.31
 2,302,500 12.50 13.31 12.45 6,000 1,000 0.1
08/09/2010
12.50
 1,659,600 12.88 13.12 12.12 3,100 100 0.1
07/09/2010
12.88
 3,885,800 12.07 12.88 12.45 11,000 0 0.3
06/09/2010
12.07
 269,700 11.31 12.07 11.78 0 0 0
01/09/2010
11.31
 2,420,800 10.74 11.31 10.88 119,500 22,500 2.3
31/08/2010
10.74
 2,280,600 10.07 10.74 10.02 209,000 0 4.7
30/08/2010
10.07
 482,600 9.54 10.07 9.69 0 300 -0.0
27/08/2010
9.54
 467,500 9.54 9.69 9.26 500 0 0.0
26/08/2010
9.54
 925,700 9.35 9.88 9.07 51,600 800 1.0
25/08/2010
9.35
 1,418,400 9.97 9.97 9.35 2,100 55,800 -1.1
24/08/2010
9.97
 1,377,400 10.59 10.59 9.97 700 95,500 -2.0
23/08/2010
10.59
 501,300 10.97 11.07 10.54 5,100 3,000 0.0
20/08/2010
10.97
 1,005,400 11.12 11.26 10.59 2,800 0 0.1
19/08/2010
11.12
 670,600 11.36 11.50 11.02 22,800 0 0.5
18/08/2010
11.36
 798,500 11.83 12.41 11.31 18,200 0 0.4
17/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
Quyền mua cổ phiếu: 100/61.1603 Giá: 10 (Volume + 61.16%, Ratio=0.61)
17/08/2010
11.83
 1,952,200 11.23 11.83 11.26 28,900 0 0.7
16/08/2010
11.23
 1,434,100 10.78 11.23 10.57 29,700 35,900 -0.2
13/08/2010
10.78
 1,655,500 10.95 10.95 10.29 50,000 0 1.5
12/08/2010
10.95
 1,363,400 11.74 11.74 10.95 0 7,900 -0.3
11/08/2010
11.74
 859,600 11.71 12.09 11.40 0 0 0
10/08/2010
11.71
 1,480,100 12.30 12.43 11.71 300 500 -0.0
09/08/2010
12.30
 1,059,200 13.12 13.23 12.30 37,800 0 1.4
06/08/2010
13.12
 411,400 13.30 13.50 13.06 21,400 0 0.8
05/08/2010
13.30
 845,000 13.12 13.61 13.12 0 500 -0.0
04/08/2010
13.12
 624,400 13.47 13.47 13.02 0 0 0
03/08/2010
13.47
 466,300 13.57 13.68 13.40 300 0 0.0
02/08/2010
13.57
 339,700 13.82 13.92 13.54 300 0 0.0
30/07/2010
13.82
 485,900 13.82 13.99 13.75 0 0 0
29/07/2010
13.82
 662,600 13.71 13.92 13.54 0 0 0
28/07/2010
13.71
 865,900 13.78 14.02 13.54 1,000 0 0.0
27/07/2010
13.78
 608,700 13.95 14.13 13.78 11,000 0 0.4
26/07/2010
13.95
 364,300 14.16 14.20 13.92 6,100 0 0.2
23/07/2010
14.16
 633,500 14.06 14.30 14.02 10,000 2,000 0.3
22/07/2010
14.06
 860,700 14.30 14.33 13.92 0 0 0
21/07/2010
14.30
 489,900 14.37 14.61 14.20 700 2,000 -0.1
20/07/2010
14.37
 389,800 14.40 14.61 14.37 0 0 0
19/07/2010
14.40
 459,300 14.64 14.64 14.33 0 3,000 -0.1
16/07/2010
14.64
 320,600 14.61 14.71 14.51 0 0 0
15/07/2010
14.61
 391,300 14.82 14.82 14.58 0 0 0
14/07/2010
14.82
 793,400 14.89 15.20 14.78 0 0 0
13/07/2010
14.89
 967,600 14.40 15.09 14.58 28,400 0 1.2
12/07/2010
14.40
 393,700 14.40 14.51 14.30 200 0 0.0
09/07/2010
14.40
 410,600 14.30 14.58 14.33 0 0 0
08/07/2010
14.30
 553,900 14.26 14.68 14.30 300 0 0.0
07/07/2010
14.26
 683,100 14.40 14.68 14.16 0 1,300 -0.1
06/07/2010
14.40
 765,100 14.75 14.75 14.33 0 0 0
05/07/2010
14.75
 452,200 14.85 14.89 14.71 500 0 0.0
02/07/2010
14.85
 646,400 14.78 14.92 14.75 200 0 0.0
01/07/2010
14.78
 949,800 14.75 14.92 14.51 0 0 0
30/06/2010
14.75
 1,005,800 15.02 15.02 14.37 14,100 0 0.6
29/06/2010
15.02
 1,040,100 15.06 15.30 15.02 32,400 42,500 -0.4
28/06/2010
15.06
 731,700 15.09 15.27 15.02 48,800 171,000 -5.4
25/06/2010
15.09
 879,500 15.44 15.44 14.92 31,500 10,000 0.9
24/06/2010
15.44
 1,200,000 15.40 15.78 15.23 31,500 118,200 -3.9
23/06/2010
15.40
 2,253,700 14.78 15.65 14.58 25,500 210,000 -8.0
22/06/2010
14.78
 973,000 15.13 15.20 14.68 0 110,000 -4.7
21/06/2010
15.13
 833,200 15.20 15.40 15.09 0 0 0
18/06/2010
15.20
 734,200 15.30 15.72 15.16 82,500 0 3.7
17/06/2010
15.30
 1,297,500 15.61 15.85 15.27 84,800 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |