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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
19.77
 5,514,100 18.48 19.77 18.73 47,600 0 1.5
29/04/2022
18.48
 3,295,700 18.29 18.67 18.04 125,500 2,000 3.6
28/04/2022
18.29
 2,790,200 18.60 19.08 18.29 100 260,900 -7.7
27/04/2022
18.60
 2,538,200 18.48 18.86 17.97 35,500 53,400 -0.5
26/04/2022
18.48
 5,050,700 18.16 18.51 17.09 560,700 14,800 15.3
25/04/2022
18.16
 5,208,700 19.52 19.68 18.16 73,000 58,300 0.3
22/04/2022
19.52
 3,436,600 20.18 20.75 18.79 33,600 109,400 -2.5
21/04/2022
20.18
 7,148,300 19.49 20.78 18.41 526,100 57,700 13.9
20/04/2022
19.49
 6,905,000 20.94 20.94 19.49 488,400 312,400 5.8
19/04/2022
20.94
 6,005,500 22.48 22.77 20.94 124,500 79,300 1.6
18/04/2022
22.48
 8,395,100 24.15 24.15 22.48 59,000 0 2.1
15/04/2022
24.15
 5,857,300 25.73 25.76 24.15 1,000 0 0
14/04/2022
25.73
 2,534,200 26.46 26.68 25.73 0 400 -0.0
13/04/2022
26.46
 3,279,400 25.86 26.46 25.23 400 0 0.0
12/04/2022
25.86
 4,073,400 26.90 27.24 25.86 2,500 5,300 -0.1
08/04/2022
26.90
 3,606,900 27.50 27.53 26.87 1,100 17,200 -0.7
07/04/2022
27.50
 3,115,600 28.13 28.28 27.43 2,300 51,000 -2.2
06/04/2022
28.13
 5,862,100 28.13 28.69 27.91 1,100 5,800 -0.2
05/04/2022
28.13
 6,322,500 27.59 28.57 27.69 2,000 34,200 -1.4
04/04/2022
27.59
 3,253,100 27.28 28.06 27.43 18,300 42,100 -1.0
01/04/2022
27.28
 2,594,700 27.12 27.50 26.74 400 5,200 -0.2
31/03/2022
27.12
 2,052,700 27.15 27.56 27.12 0 200 -0.0
30/03/2022
27.15
 4,748,000 27.50 27.81 27.09 0 114,000 -4.9
29/03/2022
27.50
 2,991,400 27.37 27.84 27.43 100 500 -0.0
28/03/2022
27.37
 5,591,200 28.25 28.25 27.12 0 9,000 -0.4
25/03/2022
28.25
 4,316,400 28.16 28.82 28.10 7,700 21,500 -0.6
24/03/2022
28.16
 3,866,500 28.16 28.63 27.97 9,000 26,100 -0.8
23/03/2022
28.16
 3,804,500 28.51 28.95 28.16 2,000 4,200 -0.1
22/03/2022
28.51
 10,919,800 27.87 29.14 28.00 22,000 4,700 0.8
21/03/2022
27.87
 4,651,000 27.75 28.10 27.69 200 5,000 -0.2
18/03/2022
27.75
 5,105,900 27.78 28.13 27.50 2,118,100 988,200 49.7
17/03/2022
27.78
 3,884,300 27.50 28.13 27.50 652,600 6,000 28.6
16/03/2022
27.50
 2,369,600 27.40 27.75 27.50 431,400 29,600 17.6
15/03/2022
27.40
 4,969,800 26.61 27.91 26.68 135,700 105,400 1.3
14/03/2022
26.61
 3,500,800 27.18 27.31 26.49 134,800 122,700 0.5
11/03/2022
27.18
 4,118,400 27.28 27.91 27.05 279,900 4,000 12.0
10/03/2022
27.28
 2,439,200 27.21 27.75 27.24 121,400 18,400 4.5
09/03/2022
27.21
 4,168,800 27.56 27.81 26.99 106,000 74,100 1.4
08/03/2022
27.56
 4,845,000 28.44 28.44 27.50 105,300 14,700 4.0
07/03/2022
28.44
 7,150,200 27.75 28.69 27.75 155,700 100 7.0
04/03/2022
27.75
 4,716,700 27.50 28.00 27.59 0 93,400 -4.1
03/03/2022
27.50
 4,607,500 27.28 27.56 26.93 5,400 86,000 -3.5
02/03/2022
27.28
 4,154,400 28.00 28.00 27.24 3,000 121,300 -5.1
01/03/2022
28.00
 5,198,100 27.24 28.25 27.34 454,100 600 20.1
28/02/2022
27.24
 3,965,400 26.99 27.81 26.93 12,800 200 0.5
25/02/2022
26.99
 4,199,800 26.93 27.43 26.93 13,500 1,400 0.5
24/02/2022
26.93
 9,325,400 27.97 27.97 26.17 4,000 100,200 -4.1
23/02/2022
27.97
 3,645,500 27.94 28.32 27.87 3,000 9,500 -0.3
22/02/2022
27.94
 6,498,500 28.79 28.79 27.65 12,900 140,200 -5.7
21/02/2022
28.79
 4,598,500 28.38 29.17 28.25 1,200 80,300 -3.6
18/02/2022
28.38
 3,896,500 28.19 28.57 27.84 11,300 57,500 -2.1
17/02/2022
28.19
 2,899,000 28.38 28.57 28.06 87,500 134,400 -2.1
16/02/2022
28.38
 6,228,500 27.40 28.69 27.62 700,600 107,700 26.7
15/02/2022
27.40
 3,131,700 26.93 27.50 26.93 72,800 1,900 3.0
14/02/2022
26.93
 4,741,900 27.46 27.46 26.55 4,000 18,500 -0.6
11/02/2022
27.46
 2,331,200 27.53 27.94 27.28 200 88,600 -3.9
10/02/2022
27.53
 3,159,300 27.56 28.06 27.37 12,700 230,400 -9.5
09/02/2022
27.56
 6,080,900 26.55 28.00 26.30 327,500 66,800 11.3
08/02/2022
26.55
 3,847,300 27.05 27.09 26.42 300 123,100 -5.2
07/02/2022
27.05
 2,314,700 26.36 27.37 26.68 3,700 16,900 -0.6
28/01/2022
26.36
 3,775,900 26.17 26.77 25.54 245,700 0 10.1
27/01/2022
26.17
 9,810,000 27.18 27.18 25.29 177,200 600 7.2
26/01/2022
27.18
 8,658,700 29.20 29.61 27.18 116,900 489,400 -16.8
25/01/2022
29.20
 6,006,700 28.47 29.26 27.43 568,000 2,500 25.4
24/01/2022
28.47
 8,096,200 30.59 30.59 28.47 16,100 207,900 -9.1
21/01/2022
30.59
 5,712,700 31.03 31.60 30.40 100 682,400 -33.4
20/01/2022
31.03
 5,676,700 29.89 31.47 30.08 11,400 203,900 -9.3
19/01/2022
29.89
 3,712,000 29.45 30.49 29.45 82,300 62,300 1.0
18/01/2022
29.45
 9,045,100 31.31 31.31 28.95 821,800 4,000 38.4
17/01/2022
31.31
 4,195,200 32.04 32.60 30.90 69,800 81,600 -0.7
14/01/2022
32.04
 6,797,500 30.78 32.29 30.08 646,700 0 32.2
13/01/2022
30.78
 13,499,000 32.98 33.42 30.78 22,400 24,900 -0.1
12/01/2022
32.98
 16,342,400 33.80 34.62 31.44 266,900 3,500 13.8
11/01/2022
33.80
 12,738,000 32.79 35.06 32.86 440,400 10,000 23.4
10/01/2022
32.79
 17,803,000 35.25 36.33 32.79 184,300 207,500 -1.6
07/01/2022
35.25
 8,993,500 35.13 36.26 34.87 952,700 174,300 43.9
06/01/2022
35.13
 9,365,900 35.32 35.95 34.81 2,100 185,200 -10.2
05/01/2022
35.32
 15,128,800 33.80 36.14 34.06 4,600 103,900 -5.6
04/01/2022
33.80
 7,599,600 32.60 34.06 32.98 106,600 31,000 4.0
31/12/2021
32.60
 7,175,800 32.79 33.36 32.54 251,500 17,700 12.2
30/12/2021
32.79
 8,495,300 33.49 33.55 32.79 460,800 1,000 24.2
29/12/2021
33.49
 7,070,200 33.74 34.18 33.42 244,500 0 13.1
28/12/2021
33.74
 10,264,400 34.06 35.00 33.30 1,200 198,700 -10.7
27/12/2021
34.06
 10,140,300 33.68 34.31 32.48 85,200 13,000 3.8
24/12/2021
33.68
 9,212,900 33.93 35.38 33.17 7,400 132,000 -6.8
23/12/2021
33.93
 17,695,800 31.72 33.93 31.53 226,500 51,600 9.3
22/12/2021
31.72
 22,752,200 31.37 32.92 31.09 95,200 63,000 1.6
21/12/2021
31.37
 11,244,900 31.28 32.10 30.96 10,100 34,400 -1.2
20/12/2021
31.28
 18,643,100 30.78 32.79 30.96 36,600 36,000 -0.0
17/12/2021
30.78
 24,422,300 28.79 30.78 29.01 348,400 341,100 0.4
16/12/2021
28.79
 8,857,800 28.25 29.26 28.22 2,000 7,400 -0.3
15/12/2021
28.25
 9,437,200 28.88 28.88 28.13 1,100 1,700 -0.0
14/12/2021
28.88
 8,621,300 29.26 29.77 28.79 1,800 322,500 -14.8
13/12/2021
29.26
 9,180,900 28.79 29.70 29.01 31,200 82,700 -2.4
10/12/2021
28.79
 8,027,900 27.97 29.29 28.06 12,700 51,800 -1.8
09/12/2021
27.97
 6,547,400 28.13 28.57 27.78 5,000 52,800 -2.1
08/12/2021
28.13
 4,729,000 28.41 29.39 27.97 1,200 15,100 -0.6
07/12/2021
28.41
 4,531,100 28.06 28.63 27.31 231,800 1,900 10.2
06/12/2021
28.06
 8,525,600 29.64 29.64 27.59 199,900 2,000 9.0
03/12/2021
29.64
 9,579,500 31.60 31.78 29.64 37,100 12,500 1.2

Chính sách bảo mật | Điều khoản sử dụng |