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

17.60
-0.30
(-1.68%)
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) 		-0.95 -5.12% 58,112,100 -9,374,790 -165.6
17.10
18.55
17.60
2 tháng
(2024-09-13) 		-0.50 -2.76% 155,122,200 -20,242,414 -364.8
17.10
19.30
17.60
3 tháng
(2024-08-14) 		-0.80 -4.35% 219,035,800 -22,489,415 -407.1
17.10
19.35
17.60
6 tháng
(2024-05-16) 		-2.49 -12.39% 469,864,600 -29,155,010 -539.7
16.40
20.89
17.60
12 tháng
(2023-11-20) 		-3.07 -14.85% 1,273,028,300 -37,651,210 -746.7
16.40
23.08
17.60
24 tháng
(2022-11-23) 		7.01 66.15% 3,739,049,000 -7,561,732 -111.5
10.55
26.25
17.60
36 tháng
(2021-11-29) 		-15.92 -47.50% 5,142,566,700 1,049,888 232.0
9.58
39.52
17.60
60 tháng
(2019-12-09) 		0.65 3.81% 5,360,223,080 3,673,548 364.0
9.58
39.52
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2010
15.40
 1,087,200 15.09 15.61 15.02 15,800 20,000 -0.2
14/06/2010: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2010
15.09
 733,000 14.75 15.16 14.85 3,500 0 0.2
11/06/2010
14.75
 933,200 14.45 14.88 14.58 76,700 0 3.4
10/06/2010
14.45
 498,600 14.41 14.55 14.28 0 26,400 -1.1
09/06/2010
14.41
 893,600 14.61 14.78 14.38 500 10,000 -0.4
08/06/2010
14.61
 1,396,200 14.35 14.68 14.11 29,500 28,400 0.0
07/06/2010
14.35
 1,578,800 15.32 15.39 14.35 3,000 11,100 -0.3
04/06/2010
15.32
 1,624,600 15.86 16.02 15.22 71,900 0 3.3
03/06/2010
15.86
 1,591,400 15.55 16.46 15.72 0 0 0
02/06/2010
15.55
 1,120,000 15.96 15.96 15.25 1,200 0 0.1
01/06/2010
15.96
 1,938,900 15.59 16.09 15.45 0 0 0
31/05/2010
15.59
 2,056,300 15.02 15.82 14.71 5,800 0 0.3
28/05/2010
15.02
 1,799,500 14.11 15.02 14.61 0 0 0
27/05/2010
14.11
 1,062,800 14.11 14.24 13.67 0 1,300 -0.1
26/05/2010
14.11
 1,200,600 13.47 14.28 13.61 1,600 58,500 -2.4
25/05/2010
13.47
 1,251,600 13.57 13.98 13.07 6,000 2,000 0.2
24/05/2010
13.57
 1,576,500 12.90 13.71 13.00 5,000 26,500 -0.9
21/05/2010
12.90
 2,000,000 14.08 14.08 12.77 2,000 39,000 -1.4
20/05/2010
14.08
 1,682,500 13.61 14.45 12.97 0 0 0
19/05/2010
13.61
 1,704,800 14.41 14.45 13.51 0 0 0
18/05/2010
14.41
 1,890,400 14.95 15.08 14.28 300 165,100 -7.1
17/05/2010
14.95
 1,176,700 15.79 15.79 14.92 0 0 0
14/05/2010
15.79
 858,200 15.86 16.02 15.72 100 0 0.0
13/05/2010
15.86
 1,287,000 15.72 16.29 15.79 0 0 0
12/05/2010
15.72
 1,317,700 16.46 16.60 15.52 1,300 0 0.1
11/05/2010
16.46
 1,371,600 16.33 17.10 16.39 0 20,000 -1.0
10/05/2010
16.33
 1,238,000 16.73 17.13 16.33 26,800 60,000 -1.6
07/05/2010
16.73
 2,625,000 17.13 17.13 16.63 28,100 155,000 -6.4
06/05/2010
17.13
 1,554,900 17.40 17.54 17.13 26,500 78,900 -2.7
05/05/2010
17.40
 1,325,100 17.67 17.67 17.34 26,500 0 0
04/05/2010
17.67
 1,766,700 17.34 17.81 17.47 21,000 0 1.1
29/04/2010
17.34
 1,643,800 17.23 17.64 17.27 26,500 0 1.4
28/04/2010
17.23
 1,732,400 17.47 17.54 17.13 28,100 0 1.4
27/04/2010
17.47
 1,105,900 17.47 17.74 17.40 26,500 0 1.4
26/04/2010
17.47
 1,565,700 17.91 18.65 17.44 2,000 6,000 -0.2
22/04/2010
17.91
 1,818,000 18.01 18.48 17.87 0 0 0
21/04/2010
18.01
 3,494,500 16.86 18.11 16.83 36,700 0 2.0
20/04/2010
16.86
 1,992,000 16.93 17.30 16.76 200 1,400 -0.1
19/04/2010
16.93
 1,531,200 17.44 17.64 16.93 30,900 1,000 1.5
16/04/2010
17.44
 1,743,200 17.23 17.77 17.20 2,000 0 0.1
15/04/2010
17.23
 1,749,000 17.34 17.64 16.86 24,200 150,000 -6.5
14/04/2010
17.34
 2,185,500 17.60 17.67 16.46 100 100,000 -5.2
13/04/2010
17.60
 3,106,200 18.17 18.28 17.40 0 0 0
12/04/2010
18.17
 1,500,300 18.21 18.51 18.01 100 0 0.0
09/04/2010
18.21
 2,899,300 18.07 18.81 17.97 151,200 0 8.3
08/04/2010
18.07
 1,320,500 18.21 18.48 18.04 0 1,000 -0.1
07/04/2010
18.21
 1,301,800 18.07 18.78 17.91 2,700 0 0.1
06/04/2010
18.07
 1,572,800 18.44 18.54 17.97 26,500 0 1.4
05/04/2010
18.44
 1,293,000 18.01 18.48 18.07 1,000 2,000 -0.1
02/04/2010
18.01
 1,462,500 17.77 18.14 17.64 1,800 0 0.1
01/04/2010
17.77
 1,676,200 17.10 17.81 17.00 0 12,600 -0.6
31/03/2010
17.10
 1,105,600 17.44 17.64 17.03 14,800 10,000 0.2
30/03/2010
17.44
 1,450,100 17.84 17.94 17.34 7,000 0 0.4
29/03/2010
17.84
 1,277,300 17.84 18.04 17.81 200 0 0.0
26/03/2010
17.84
 1,624,900 17.67 18.07 17.37 83,800 57,200 1.4
25/03/2010
17.67
 1,932,900 18.41 19.42 17.47 27,000 0 1.4
24/03/2010
18.41
 1,170,600 18.11 18.54 18.14 46,500 0 2.5
23/03/2010
18.11
 1,338,300 18.38 18.44 18.01 63,700 0 3.5
22/03/2010
18.38
 1,121,400 18.78 18.81 18.34 24,000 0 1.3
19/03/2010
18.78
 1,658,600 18.98 19.01 18.61 0 10,900 -0.6
18/03/2010
18.98
 2,235,900 18.61 19.12 18.14 6,100 10,700 -0.3
17/03/2010
18.61
 3,589,500 18.98 19.28 17.87 71,500 13,500 3.2
16/03/2010
18.98
 3,186,700 19.72 19.82 18.65 11,000 15,500 -0.3
15/03/2010
19.72
 1,873,400 19.92 20.46 19.15 28,700 1,500 1.6
12/03/2010
19.92
 1,566,100 19.45 19.96 19.65 26,300 20,000 0.4
11/03/2010
19.45
 2,028,900 19.42 19.65 19.32 287,700 0 16.7
10/03/2010
19.42
 3,257,100 19.12 19.79 18.75 76,000 12,800 3.6
09/03/2010
19.12
 2,663,100 19.15 19.28 18.81 397,900 1,100 22.5
08/03/2010
19.15
 1,783,100 18.85 19.49 18.91 128,200 10,300 6.8
05/03/2010
18.85
 2,815,600 17.97 18.98 18.01 80,000 5,000 4.2
04/03/2010
17.97
 2,040,500 17.84 18.54 17.81 65,000 0 3.5
03/03/2010
17.84
 2,943,200 16.63 17.84 16.63 10,000 0 0.5
02/03/2010
16.63
 976,000 16.66 16.86 16.53 0 44,200 -2.2
01/03/2010
16.66
 903,700 16.39 16.80 16.46 200 0 0.0
26/02/2010
16.39
 1,072,500 16.46 16.56 16.13 0 348,000 -17.0
25/02/2010
16.46
 809,800 16.53 16.80 16.29 28,200 0 1.4
24/02/2010
16.53
 841,900 16.26 16.63 16.13 28,700 10,000 0.9
23/02/2010
16.26
 673,900 16.90 16.90 16.23 28,200 200 1.4
22/02/2010
16.90
 782,500 16.66 17.20 16.76 26,500 0 1.3
12/02/2010
16.66
 440,100 16.50 16.80 16.50 28,300 0 1.4
11/02/2010
16.50
 783,800 16.16 16.60 16.06 56,400 0 2.7
10/02/2010
16.16
 1,115,600 15.92 16.43 16.06 49,800 0 2.4
09/02/2010
15.92
 1,227,700 16.36 16.60 15.86 0 0 0
08/02/2010
16.36
 972,500 16.66 16.66 16.33 27,700 0 1.4
05/02/2010
16.66
 1,021,500 17.10 17.10 16.46 29,200 7,000 1.1
04/02/2010
17.10
 1,620,400 16.23 17.17 16.29 28,200 0 1.4
03/02/2010
16.23
 2,595,400 17.07 17.07 16.09 41,500 15,800 1.2
02/02/2010
17.07
 1,402,800 17.30 17.81 17.03 3,100 59,500 -2.9
01/02/2010
17.30
 1,558,800 17.13 17.57 16.97 0 5,500 -0.3
29/01/2010
17.13
 1,941,900 16.43 17.54 16.23 28,200 0 1.4
28/01/2010
16.43
 1,091,900 17.13 17.13 16.43 0 200 -0.0
27/01/2010
17.13
 1,482,600 17.60 18.65 16.66 15,000 12,100 0.2
26/01/2010
17.60
 1,414,700 16.46 17.60 16.63 23,200 0 1.2
25/01/2010
16.46
 1,145,900 17.13 17.13 16.13 28,200 0 1.4
22/01/2010
17.13
 1,947,700 16.76 17.30 15.96 34,000 0 1.7
21/01/2010
16.76
 2,879,500 17.60 17.60 16.70 88,200 0 4.4
20/01/2010
17.60
 1,611,900 18.48 19.08 17.47 38,200 200 2.1
19/01/2010
18.48
 2,348,900 17.91 18.81 17.47 26,600 0 1.5
18/01/2010
17.91
 1,809,000 18.85 19.15 17.87 20,000 0 1.1
15/01/2010
18.85
 1,830,300 19.96 20.46 18.81 28,200 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |