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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
26.98
 707,100 26.49 27.05 26.17 343,400 0 14.8
30/08/2021
26.49
 452,400 26.36 26.86 26.36 20,900 20,900 0
27/08/2021
26.36
 381,600 26.64 26.64 25.93 0 0 0
26/08/2021
26.64
 547,000 25.80 27.11 25.62 86,100 0 3.7
25/08/2021
25.80
 416,400 25.80 25.86 25.37 0 21,000 -0.9
24/08/2021
25.80
 327,400 25.68 25.86 25.30 500 0 0.0
23/08/2021
25.68
 531,800 26.05 26.05 25.43 2,800 23,000 -0.8
20/08/2021
26.05
 461,700 26.67 27.05 25.80 200 57,400 -2.4
19/08/2021
26.67
 640,200 26.42 27.05 26.36 0 31,200 -1.3
18/08/2021
26.42
 557,300 26.77 27.05 26.42 0 78,000 -3.3
17/08/2021
26.77
 462,500 27.08 27.29 26.73 0 20,000 -0.9
16/08/2021
27.08
 505,800 27.85 27.85 27.08 0 86,000 -3.8
13/08/2021
27.85
 586,100 28.04 28.04 26.08 400 51,000 -1.5
12/08/2021
28.04
 675,900 27.92 28.13 27.73 300 67,000 -3.0
11/08/2021
27.92
 642,800 27.85 28.29 27.67 900 60,000 -2.7
10/08/2021
27.85
 1,000,400 26.30 28.13 26.30 0 134,600 -6.0
09/08/2021
26.30
 508,900 26.49 26.55 26.30 0 72,000 -3.0
06/08/2021
26.49
 503,600 26.36 26.55 26.36 7,800 0 0.3
05/08/2021
26.36
 399,600 26.49 26.67 26.30 0 500 -0.0
04/08/2021
26.49
 512,500 26.49 26.73 26.30 0 0 0
03/08/2021
26.49
 461,700 26.80 27.17 26.42 0 0 0
02/08/2021
26.80
 425,800 27.42 27.48 26.80 0 0 0
30/07/2021
27.42
 546,600 27.23 27.48 27.23 0 800 -0.0
29/07/2021
27.23
 454,500 27.05 27.29 26.73 0 0 0
28/07/2021
27.05
 389,600 27.82 27.82 27.05 0 0 0
27/07/2021
27.82
 508,700 27.79 27.85 27.17 0 0 0
26/07/2021
27.79
 387,300 27.85 27.85 27.67 16,000 0 0.7
23/07/2021
27.85
 406,000 27.98 28.29 27.67 15,000 0 0.7
22/07/2021
27.98
 564,200 27.73 27.98 27.36 37,000 0 1.7
21/07/2021
27.73
 452,700 27.48 27.98 27.48 193,000 0 8.6
20/07/2021
27.48
 354,700 27.29 27.48 26.61 40,300 0 1.8
19/07/2021
27.29
 509,400 27.29 27.29 26.30 206,100 0 9.0
16/07/2021
27.29
 406,600 27.85 27.85 27.29 7,000 0 0.3
15/07/2021
27.85
 435,900 27.79 28.16 27.11 24,000 0 1.1
14/07/2021
27.79
 883,000 26.17 27.79 26.42 607,000 100 26.9
13/07/2021
26.17
 347,500 26.73 27.05 26.17 23,500 0 1.0
12/07/2021
26.73
 287,400 26.73 26.86 25.80 102,600 400 4.4
09/07/2021
26.73
 296,700 27.92 27.92 26.73 200 0 0.0
08/07/2021
27.92
 390,200 27.48 27.92 26.49 91,000 0 0.4
07/07/2021
27.48
 299,000 27.76 27.76 26.17 400 0 0.0
06/07/2021
27.76
 226,200 29.84 29.84 27.76 0 24,600 -1.1
05/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
05/07/2021
29.84
 673,200 28.29 29.97 28.60 283,000 13,100 -0.3
02/07/2021
28.29
 306,800 28.52 28.58 28.23 4,000 0 0.2
01/07/2021
28.52
 312,800 28.41 28.52 28.23 200 0 0.0
30/06/2021
28.41
 176,900 27.95 28.69 27.66 11,000 900 0.5
29/06/2021
27.95
 220,600 28.32 28.32 27.95 0 0 0
28/06/2021
28.32
 353,900 28.18 28.35 27.83 0 0 0
25/06/2021
28.18
 270,000 28.12 28.46 27.72 200 1,000 -0.0
24/06/2021
28.12
 295,900 27.95 28.18 27.72 100 0 0.0
23/06/2021
27.95
 302,400 28.86 28.86 27.95 0 0 0
22/06/2021
28.86
 580,800 27.66 29.09 28.52 33,400 43,500 -0.5
21/06/2021
27.66
 301,100 28.32 28.32 27.66 0 0 0
18/06/2021
28.32
 317,300 28.35 28.46 28.32 36,800 0 1.8
17/06/2021
28.35
 424,600 28.06 28.52 27.49 0 4,800 -0.2
16/06/2021
28.06
 613,600 26.69 28.52 25.67 0 55,400 -2.6
15/06/2021
26.69
 281,000 26.41 26.92 26.41 0 8,200 -0.4
14/06/2021
26.41
 207,100 26.07 26.52 26.12 0 2,000 -0.1
11/06/2021
26.07
 260,600 26.24 26.35 25.67 0 100 -0.0
10/06/2021
26.24
 262,300 26.24 26.41 26.24 0 500 -0.0
09/06/2021
26.24
 274,200 26.29 26.47 25.15 100 4,600 -0.2
08/06/2021
26.29
 270,100 26.47 26.64 26.24 2,300 15,000 -0.6
07/06/2021
26.47
 276,300 26.64 26.69 26.47 0 400 -0.0
04/06/2021
26.64
 324,900 26.64 26.81 25.95 20,900 24,200 -0.1
03/06/2021
26.64
 315,100 26.47 26.69 26.24 200 0 0.0
02/06/2021
26.47
 431,000 26.47 26.64 26.24 0 0 0
01/06/2021
26.47
 86,600 26.98 26.98 25.95 0 0 0
31/05/2021
26.98
 233,200 27.32 27.32 26.81 0 0 0
28/05/2021
27.32
 304,700 27.38 27.38 27.04 80,000 0 3.8
27/05/2021
27.38
 413,400 26.24 27.38 26.18 172,000 0 8.0
26/05/2021
26.24
 263,300 26.41 26.41 26.18 0 0 0
25/05/2021
26.41
 267,900 26.35 26.44 26.24 32,800 0 1.5
24/05/2021
26.35
 226,800 26.27 26.35 26.27 0 0 0
21/05/2021
26.27
 250,500 26.44 26.47 26.27 0 0 0
20/05/2021
26.44
 221,500 26.58 26.58 26.24 0 0 0
19/05/2021
26.58
 307,100 26.52 26.64 26.27 0 200 -0.0
18/05/2021
26.52
 252,400 26.04 26.52 26.24 0 0 0
17/05/2021
26.04
 237,100 26.47 26.58 26.04 0 0 0
14/05/2021
26.47
 262,500 26.35 26.75 26.21 0 0 0
13/05/2021
26.35
 254,600 26.32 26.35 25.95 0 5,500 -0.3
12/05/2021
26.32
 225,700 26.32 26.52 26.01 0 0 0
11/05/2021
26.32
 245,500 26.81 27.04 26.32 0 0 0
10/05/2021
26.81
 217,100 26.52 26.81 25.72 0 0 0
07/05/2021
26.52
 212,500 26.81 26.81 26.29 0 4,700 -0.2
06/05/2021
26.81
 236,000 26.81 27.09 26.35 0 15,600 -0.7
05/05/2021
26.81
 111,700 26.81 27.09 26.75 20,000 7,700 0.6
04/05/2021
26.81
 182,700 27.32 27.32 26.64 126,000 19,700 5.1
29/04/2021
27.32
 278,800 27.32 27.32 27.09 208,000 6,300 9.7
28/04/2021
27.32
 220,600 27.38 27.38 27.09 200,000 9,000 9.2
27/04/2021
27.38
 345,200 27.38 27.38 26.98 203,100 8,700 9.3
26/04/2021
27.38
 328,500 27.26 27.66 26.69 181,000 9,100 8.3
23/04/2021
27.26
 316,600 27.26 27.32 26.81 182,000 16,100 7.9
22/04/2021
27.26
 251,800 27.32 27.38 26.35 168,000 3,500 7.9
20/04/2021
27.32
 364,700 26.87 27.38 26.87 166,100 0 7.9
19/04/2021
26.87
 207,300 26.52 26.87 25.67 20,200 3,200 0.8
16/04/2021
26.52
 183,100 26.52 27.04 25.07 14,800 0 0.7
15/04/2021
26.52
 276,900 26.52 27.26 26.52 108,400 34,700 3.5
14/04/2021
26.52
 418,000 27.09 27.44 26.24 162,800 66,000 4.7
13/04/2021
27.09
 346,100 27.89 27.89 27.09 174,300 6,600 8.2
12/04/2021
27.89
 406,100 28.06 28.12 27.89 171,400 900 8.4
09/04/2021
28.06
 515,600 28.01 28.18 27.95 220,500 800 10.8

Chính sách bảo mật | Điều khoản sử dụng |