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

14.40
-0.65
(-4.32%)
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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
13.12
 12,551,300 14.08 14.31 13.12 49,000 197,475 -3.0
31/01/2023
14.08
 8,702,900 13.44 14.08 13.28 73,400 37,500 0.8
30/01/2023
13.44
 13,670,800 13.92 14.28 13.41 41,100 31,200 0.2
27/01/2023
13.92
 9,179,200 13.66 14.31 13.70 780,100 1,000 16.8
19/01/2023
13.66
 7,779,900 13.47 13.66 13.28 1,532,200 244,020 27.3
18/01/2023
13.47
 8,570,900 13.21 13.66 13.05 1,156,200 21,500 23.7
17/01/2023
13.21
 8,789,200 12.95 13.50 13.08 383,300 36,500 7.1
16/01/2023
12.95
 8,662,500 12.70 13.21 12.63 11,600 700 0.2
13/01/2023
12.70
 9,218,900 13.12 13.34 12.70 108,400 139,900 -0.6
12/01/2023
13.12
 11,251,800 12.57 13.12 12.44 117,100 11,000 2.2
11/01/2023
12.57
 8,804,300 12.47 12.83 12.47 170,800 63,500 2.1
10/01/2023
12.47
 15,736,400 11.67 12.47 11.38 206,000 159,438 0.9
09/01/2023
11.67
 6,672,400 11.79 12.08 11.57 50,200 55,900 -0.1
06/01/2023
11.79
 9,395,200 12.34 12.44 11.79 78,000 38,700 0.7
05/01/2023
12.34
 10,536,900 11.76 12.34 11.73 294,900 104,200 3.7
04/01/2023
11.76
 12,122,100 11.89 12.47 11.76 154,900 125,240 0.5
03/01/2023
11.89
 7,707,800 11.12 11.89 11.38 143,800 117,600 0.5
30/12/2022
11.12
 7,047,300 10.73 11.41 10.67 222,150 25,700 3.4
29/12/2022
10.73
 6,218,900 10.60 11.09 10.54 243,400 40,800 3.4
28/12/2022
10.60
 4,291,500 10.83 10.92 10.54 102,400 1,900 1.7
27/12/2022
10.83
 4,226,600 10.18 10.83 10.18 134,300 73,900 1.0
26/12/2022
10.18
 8,399,700 10.44 11.05 10.05 7,600 39,800 -0.5
23/12/2022
10.44
 4,353,400 10.31 10.76 10.31 52,600 25,600 0.4
22/12/2022
10.31
 5,337,100 10.25 10.57 9.93 122,900 1,900 1.9
21/12/2022
10.25
 7,443,900 10.70 10.96 9.96 48,200 55,600 -0.1
20/12/2022
10.70
 13,651,700 11.47 11.54 10.70 88,300 140,400 -0.9
19/12/2022
11.47
 12,217,100 12.12 12.18 11.47 114,900 23,700 1.6
16/12/2022
12.12
 10,103,800 11.83 12.47 11.54 779,200 1,572,810 -14.9
15/12/2022
11.83
 7,173,900 11.92 12.05 11.50 159,100 0 2.9
14/12/2022
11.92
 8,747,800 12.25 12.76 11.92 89,100 45,400 0.8
13/12/2022
12.25
 11,216,400 11.60 12.25 11.21 384,200 46,300 6.4
12/12/2022
11.60
 14,343,600 11.63 12.41 11.60 802,600 41,500 13.7
09/12/2022
11.63
 13,688,800 10.89 11.63 10.54 69,400 93,200 -0.4
08/12/2022
10.89
 8,366,200 10.51 11.21 10.54 84,500 123,600 -0.7
07/12/2022
10.51
 8,412,200 10.70 11.02 10.15 154,300 88,600 1.1
06/12/2022
10.70
 20,071,000 11.47 11.47 10.70 103,700 93,730 0.2
05/12/2022
11.47
 10,576,500 10.73 11.47 11.05 189,600 36,505 2.7
02/12/2022
10.73
 11,612,800 10.05 10.73 9.73 524,100 100 8.7
01/12/2022
10.05
 12,310,000 10.05 10.73 9.83 279,500 0 4.4
30/11/2022
10.05
 8,876,200 9.86 10.12 9.60 264,000 3,000 4.1
29/11/2022
9.86
 10,656,500 9.57 9.96 9.22 228,100 8,200 3.4
28/11/2022
9.57
 5,494,800 8.96 9.57 9.41 56,700 297,500 -3.6
25/11/2022
8.96
 5,175,900 8.38 8.96 8.51 9,800 30,005 -0.3
24/11/2022
8.38
 5,070,600 8.41 8.51 7.96 16,900 0 0.2
23/11/2022
8.41
 4,484,700 9.02 9.12 8.41 69,000 19,900 0.6
22/11/2022
9.02
 7,593,600 9.15 9.73 8.89 158,400 35,100 1.7
21/11/2022
9.15
 5,533,300 8.89 9.35 8.93 225,900 195,130 0.4
18/11/2022
8.89
 8,263,200 8.31 8.89 7.77 50,500 2,750 0.7
17/11/2022
8.31
 2,985,700 8.12 8.57 8.19 114,600 2,000 1.5
16/11/2022
8.12
 13,151,000 7.61 8.12 7.09 163,900 74,200 1.1
15/11/2022
7.61
 3,410,700 8.15 8.15 7.61 240,000 0 2.8
14/11/2022
8.15
 3,438,000 8.73 8.73 8.15 194,705 400 2.5
11/11/2022
8.73
 7,940,100 9.38 9.67 8.73 224,800 82,900 1.9
10/11/2022
9.38
 4,294,400 10.05 10.05 9.38 138,110 0 2.0
09/11/2022
10.05
 4,115,500 9.86 10.44 9.86 145,500 48,000 1.5
08/11/2022
9.86
 4,492,300 9.44 9.99 9.09 305,700 47,300 4.0
07/11/2022
9.44
 7,573,700 10.15 10.51 9.44 139,900 16,800 1.8
04/11/2022
10.15
 8,738,100 10.89 10.89 10.15 47,500 307,400 -4.1
03/11/2022
10.89
 8,257,600 10.18 10.89 9.99 115,800 10,000 1.8
02/11/2022
10.18
 4,347,900 10.25 10.60 10.18 59,300 27,900 0.5
01/11/2022
10.25
 3,908,400 10.28 10.60 10.25 50,200 165,230 -1.8
31/10/2022
10.28
 6,232,100 9.70 10.31 9.44 43,700 97,907 -0.9
28/10/2022
9.70
 6,654,200 9.31 9.96 9.54 93,500 111,800 -0.3
27/10/2022
9.31
 3,778,900 8.73 9.31 8.73 262,100 9,000 3.6
26/10/2022
8.73
 3,622,600 9.15 9.47 8.73 36,500 0 0.5
25/10/2022
9.15
 6,965,900 9.51 9.96 8.86 330,200 500 4.7
24/10/2022
9.51
 4,769,200 10.22 10.31 9.51 112,700 0 1.7
21/10/2022
10.22
 7,762,500 10.96 11.15 10.22 3,500 16,000 -0.2
20/10/2022
10.96
 6,384,000 11.41 11.70 10.96 118,400 223,800 -1.9
19/10/2022
11.41
 4,453,500 11.34 11.73 11.31 28,000 100 0.5
18/10/2022
11.34
 6,424,000 11.44 11.92 11.31 79,200 144,770 -1.2
17/10/2022
11.44
 7,165,900 10.70 11.44 10.54 107,900 12,900 1.7
14/10/2022
10.70
 5,080,800 10.38 10.92 10.63 15,200 137,300 -2.0
13/10/2022
10.38
 4,443,300 9.93 10.44 10.09 116,800 480,530 -5.9
12/10/2022
9.93
 7,424,100 10.31 10.83 9.73 159,150 782,900 -9.6
11/10/2022
10.31
 4,558,700 11.09 11.09 10.31 13,900 405,200 -6.3
10/10/2022
11.09
 5,774,000 10.73 11.28 10.22 536,400 89,700 7.7
07/10/2022
10.73
 9,506,700 11.50 11.50 10.73 611,000 0 10.2
06/10/2022
11.50
 6,585,400 12.34 12.47 11.50 23,700 35,600 -0.2
05/10/2022
12.34
 4,811,600 11.96 12.60 12.05 108,700 112,200 -0.1
04/10/2022
11.96
 7,883,000 12.83 13.12 11.96 542,800 10,230 9.9
03/10/2022
12.83
 7,202,800 13.76 14.05 12.83 43,724 37,130 0.1
30/09/2022
13.76
 12,303,000 14.40 14.40 13.41 184,400 2,100 3.9
29/09/2022
14.40
 12,651,800 15.47 15.53 14.40 3,800 133,600 -2.9
28/09/2022
15.47
 14,540,500 16.63 16.63 15.47 4,500 15,100 -0.3
27/09/2022
16.63
 6,351,900 16.76 17.08 16.63 2,200 138,500 -3.5
26/09/2022
16.76
 12,741,300 16.24 16.76 15.53 133,800 3,560 3.4
23/09/2022
16.24
 10,519,600 16.63 17.18 16.24 16,100 58,800 -1.1
22/09/2022
16.63
 7,833,300 16.02 16.63 15.95 106,400 57,610 1.3
21/09/2022
16.02
 9,686,600 15.69 16.63 15.47 64,900 111,083 -1.1
20/09/2022
15.69
 8,412,400 16.08 16.31 15.40 50,900 200 1.2
19/09/2022
16.08
 10,635,400 16.27 16.85 15.98 55,900 105,420 -1.2
16/09/2022
16.27
 15,117,200 15.47 16.43 15.31 402,099 83,600 8.0
15/09/2022
15.47
 5,315,100 15.60 15.95 15.44 10,100 3,700 -2.9
14/09/2022
15.60
 15,915,200 14.82 15.73 14.50 70,700 189,000 -0.0
13/09/2022
14.82
 4,389,800 14.21 14.82 14.21 0 119,002 -0.0
12/09/2022
14.21
 2,312,200 14.37 14.69 14.21 200 27,316 0.3
09/09/2022
14.37
 4,192,600 14.18 14.44 13.37 15,000 0 0.3
08/09/2022
14.18
 4,360,200 14.50 14.76 14.11 16,800 0 0.4
07/09/2022
14.50
 6,859,800 14.89 15.08 14.50 25,800 353,900 -7.4

Chính sách bảo mật | Điều khoản sử dụng |