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)
25/01/2022
32.67
 6,006,700 31.86 32.74 30.70 568,000 2,500 25.4
24/01/2022
31.86
 8,096,200 34.23 34.23 31.86 16,100 207,900 -9.1
21/01/2022
34.23
 5,712,700 34.72 35.36 34.01 100 682,400 -33.4
20/01/2022
34.72
 5,676,700 33.45 35.21 33.66 11,400 203,900 -9.3
19/01/2022
33.45
 3,712,000 32.96 34.12 32.96 82,300 62,300 1.0
18/01/2022
32.96
 9,045,100 35.04 35.04 32.39 821,800 4,000 38.4
17/01/2022
35.04
 4,195,200 35.85 36.48 34.58 69,800 81,600 -0.7
14/01/2022
35.85
 6,797,500 34.44 36.13 33.66 646,700 0 32.2
13/01/2022
34.44
 13,499,000 36.91 37.40 34.44 22,400 24,900 -0.1
12/01/2022
36.91
 16,342,400 37.83 38.74 35.18 266,900 3,500 13.8
11/01/2022
37.83
 12,738,000 36.70 39.24 36.77 440,400 10,000 23.4
10/01/2022
36.70
 17,803,000 39.45 40.65 36.70 184,300 207,500 -1.6
07/01/2022
39.45
 8,993,500 39.31 40.58 39.03 952,700 174,300 43.9
06/01/2022
39.31
 9,365,900 39.52 40.22 38.95 2,100 185,200 -10.2
05/01/2022
39.52
 15,128,800 37.83 40.44 38.11 4,600 103,900 -5.6
04/01/2022
37.83
 7,599,600 36.48 38.11 36.91 106,600 31,000 4.0
31/12/2021
36.48
 7,175,800 36.70 37.33 36.41 251,500 17,700 12.2
30/12/2021
36.70
 8,495,300 37.47 37.54 36.70 460,800 1,000 24.2
29/12/2021
37.47
 7,070,200 37.76 38.25 37.40 244,500 0 13.1
28/12/2021
37.76
 10,264,400 38.11 39.17 37.26 1,200 198,700 -10.7
27/12/2021
38.11
 10,140,300 37.68 38.39 36.34 85,200 13,000 3.8
24/12/2021
37.68
 9,212,900 37.97 39.59 37.12 7,400 132,000 -6.8
23/12/2021
37.97
 17,695,800 35.50 37.97 35.29 226,500 51,600 9.3
22/12/2021
35.50
 22,752,200 35.11 36.84 34.79 95,200 63,000 1.6
21/12/2021
35.11
 11,244,900 35.00 35.92 34.65 10,100 34,400 -1.2
20/12/2021
35.00
 18,643,100 34.44 36.70 34.65 36,600 36,000 -0.0
17/12/2021
34.44
 24,422,300 32.22 34.44 32.46 348,400 341,100 0.4
16/12/2021
32.22
 8,857,800 31.62 32.74 31.58 2,000 7,400 -0.3
15/12/2021
31.62
 9,437,200 32.32 32.32 31.47 1,100 1,700 -0.0
14/12/2021
32.32
 8,621,300 32.74 33.31 32.22 1,800 322,500 -14.8
13/12/2021
32.74
 9,180,900 32.22 33.24 32.46 31,200 82,700 -2.4
10/12/2021
32.22
 8,027,900 31.30 32.78 31.40 12,700 51,800 -1.8
09/12/2021
31.30
 6,547,400 31.47 31.97 31.09 5,000 52,800 -2.1
08/12/2021
31.47
 4,729,000 31.79 32.89 31.30 1,200 15,100 -0.6
07/12/2021
31.79
 4,531,100 31.40 32.04 30.56 231,800 1,900 10.2
06/12/2021
31.40
 8,525,600 33.17 33.17 30.87 199,900 2,000 9.0
03/12/2021
33.17
 9,579,500 35.36 35.57 33.17 37,100 12,500 1.2
02/12/2021
35.36
 5,987,300 35.99 36.06 35.21 50,500 4,700 2.3
01/12/2021
35.99
 6,363,800 35.64 37.40 35.57 16,300 19,700 -0.2
30/11/2021
35.64
 13,917,400 33.52 35.85 33.87 344,500 27,200 16.0
29/11/2021
33.52
 4,920,500 32.89 34.09 32.32 2,100 91,300 -3.7
26/11/2021
32.89
 2,508,800 33.03 33.41 32.18 300 45,300 -2.1
25/11/2021
33.03
 4,313,300 32.18 33.45 32.11 17,400 20,600 -0.1
24/11/2021
32.18
 2,242,500 32.67 33.03 32.18 2,100 9,000 -0.3
23/11/2021
32.67
 2,895,500 32.67 32.82 32.11 118,800 0 5.5
22/11/2021
32.67
 2,868,400 34.23 34.26 32.11 53,400 0 2.5
19/11/2021
34.23
 3,759,500 34.76 35.07 32.36 120,100 18,000 5.0
18/11/2021
34.76
 5,430,900 33.63 35.71 33.70 0 36,300 -1.8
17/11/2021
33.63
 2,196,700 33.87 34.16 33.38 2,700 100 0.1
16/11/2021
33.87
 5,757,400 32.32 34.58 31.76 0 42,500 -2.1
15/11/2021
32.32
 2,899,000 31.90 32.74 32.04 100 200 -0.0
12/11/2021
31.90
 3,159,000 31.19 32.18 31.23 0 0 0
11/11/2021
31.19
 1,983,100 30.17 31.83 30.20 8,600 11,000 -0.1
10/11/2021
30.17
 812,300 30.06 30.49 29.82 0 0 0
09/11/2021
30.06
 473,000 30.13 30.27 29.78 200 0 0.0
08/11/2021
30.13
 1,020,700 29.64 30.35 29.36 100 0 0.0
05/11/2021
29.64
 738,000 29.99 30.06 28.93 100 14,000 -0.6
04/11/2021
29.99
 501,500 30.27 30.27 29.46 100 0 0
03/11/2021
30.27
 537,400 30.87 30.91 29.92 2,100 0 0.1
02/11/2021
30.87
 1,914,500 29.36 30.98 29.29 100 0 0.0
01/11/2021
29.36
 393,400 29.36 29.57 29.22 0 0 0
29/10/2021
29.36
 482,900 29.29 29.50 29.07 0 57,200 -2.4
28/10/2021
29.29
 651,300 28.30 29.78 27.88 100 8,000 -0.3
27/10/2021
28.30
 299,000 28.23 28.37 27.73 19,300 0 0.8
26/10/2021
28.23
 373,600 28.30 28.44 28.16 100 24,000 -1.0
25/10/2021
28.30
 402,600 27.95 28.51 28.16 100 0 0.0
22/10/2021
27.95
 363,200 28.23 28.23 27.73 0 28,000 -1.1
21/10/2021
28.23
 342,400 28.23 28.44 28.19 0 15,000 -0.6
20/10/2021
28.23
 317,200 28.23 28.44 28.02 0 0 0
19/10/2021
28.23
 366,000 28.37 28.44 28.19 0 0 0
18/10/2021
28.37
 343,700 28.37 28.65 28.23 0 0 0
15/10/2021
28.37
 328,600 28.44 28.58 28.23 0 0 0
14/10/2021
28.44
 413,800 28.44 28.65 28.23 0 23,000 -0.9
13/10/2021
28.44
 357,800 28.30 28.58 28.37 15,500 0 0.6
12/10/2021
28.30
 426,600 28.65 28.65 28.16 400 55,000 -2.2
11/10/2021
28.65
 381,300 28.72 28.79 28.55 0 2,100 0
08/10/2021
28.72
 373,000 28.65 28.86 28.58 0 0 0
07/10/2021
28.65
 349,500 28.51 28.93 28.51 0 25,100 -1.0
06/10/2021
28.51
 401,500 28.58 28.65 28.40 0 0 0
05/10/2021
28.58
 428,900 28.58 28.79 28.37 0 0 0
04/10/2021
28.58
 358,400 28.58 28.58 28.23 0 0 0
01/10/2021
28.58
 414,700 28.65 28.79 28.44 201,171 201,171 0
30/09/2021
28.65
 451,200 28.51 28.79 28.51 15,600 22,600 -0.3
29/09/2021
28.51
 361,600 28.65 28.79 28.37 0 18,100 -0.7
28/09/2021
28.65
 413,300 28.65 28.93 28.37 20,700 0 0.8
27/09/2021
28.65
 353,800 29.22 29.22 28.55 10,800 5,400 0.2
24/09/2021
29.22
 368,400 29.36 29.50 28.90 7,700 84,000 -3.1
23/09/2021
29.36
 448,000 29.43 29.50 29.22 300 0 0.0
22/09/2021
29.43
 498,200 29.15 29.57 29.15 100 0 0.0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 6%
21/09/2021
29.15
 505,500 29.50 29.50 28.93 200 1,000 -0.0
20/09/2021
29.50
 507,900 29.25 29.92 29.08 1,300 0 0.1
17/09/2021
29.25
 452,400 29.29 29.57 29.08 100 88,700 -3.7
16/09/2021
29.29
 515,700 29.08 29.43 28.98 0 200 -0.0
15/09/2021
29.08
 421,000 29.50 29.50 28.73 1,000 1,800 -0.0
14/09/2021
29.50
 435,300 29.57 29.88 28.66 0 247,000 -10.3
13/09/2021
29.57
 479,000 29.78 30.12 29.57 0 20,100 -0.9
10/09/2021
29.78
 409,500 29.78 30.26 29.78 0 10,100 -0.4
09/09/2021
29.78
 513,200 29.99 29.99 29.64 0 27,600 -1.2
08/09/2021
29.99
 375,900 29.99 30.26 29.81 0 0 0
07/09/2021
29.99
 599,600 29.92 30.05 29.78 0 45,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |