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

22.10
-0.60
(-2.64%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
31.60
 5,987,300 32.16 32.23 31.47 50,500 4,700 2.3
01/12/2021
32.16
 6,363,800 31.85 33.42 31.78 16,300 19,700 -0.2
30/11/2021
31.85
 13,917,400 29.96 32.04 30.27 344,500 27,200 16.0
29/11/2021
29.96
 4,920,500 29.39 30.46 28.88 2,100 91,300 -3.7
26/11/2021
29.39
 2,508,800 29.51 29.86 28.76 300 45,300 -2.1
25/11/2021
29.51
 4,313,300 28.76 29.89 28.69 17,400 20,600 -0.1
24/11/2021
28.76
 2,242,500 29.20 29.51 28.76 2,100 9,000 -0.3
23/11/2021
29.20
 2,895,500 29.20 29.33 28.69 118,800 0 5.5
22/11/2021
29.20
 2,868,400 30.59 30.62 28.69 53,400 0 2.5
19/11/2021
30.59
 3,759,500 31.06 31.34 28.92 120,100 18,000 5.0
18/11/2021
31.06
 5,430,900 30.05 31.91 30.11 0 36,300 -1.8
17/11/2021
30.05
 2,196,700 30.27 30.52 29.83 2,700 100 0.1
16/11/2021
30.27
 5,757,400 28.88 30.90 28.38 0 42,500 -2.1
15/11/2021
28.88
 2,899,000 28.51 29.26 28.63 100 200 -0.0
12/11/2021
28.51
 3,159,000 27.87 28.76 27.91 0 0 0
11/11/2021
27.87
 1,983,100 26.96 28.44 26.99 8,600 11,000 -0.1
10/11/2021
26.96
 812,300 26.87 27.24 26.64 0 0 0
09/11/2021
26.87
 473,000 26.93 27.05 26.61 200 0 0.0
08/11/2021
26.93
 1,020,700 26.49 27.12 26.23 100 0 0.0
05/11/2021
26.49
 738,000 26.80 26.87 25.86 100 14,000 -0.6
04/11/2021
26.80
 501,500 27.05 27.05 26.33 100 0 0
03/11/2021
27.05
 537,400 27.59 27.62 26.74 2,100 0 0.1
02/11/2021
27.59
 1,914,500 26.23 27.69 26.17 100 0 0.0
01/11/2021
26.23
 393,400 26.23 26.42 26.11 0 0 0
29/10/2021
26.23
 482,900 26.17 26.36 25.98 0 57,200 -2.4
28/10/2021
26.17
 651,300 25.29 26.61 24.91 100 8,000 -0.3
27/10/2021
25.29
 299,000 25.23 25.35 24.78 19,300 0 0.8
26/10/2021
25.23
 373,600 25.29 25.42 25.16 100 24,000 -1.0
25/10/2021
25.29
 402,600 24.97 25.48 25.16 100 0 0.0
22/10/2021
24.97
 363,200 25.23 25.23 24.78 0 28,000 -1.1
21/10/2021
25.23
 342,400 25.23 25.42 25.19 0 15,000 -0.6
20/10/2021
25.23
 317,200 25.23 25.42 25.04 0 0 0
19/10/2021
25.23
 366,000 25.35 25.42 25.19 0 0 0
18/10/2021
25.35
 343,700 25.35 25.60 25.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |