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)
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
08/04/2021
28.01
 402,900 27.72 28.01 27.89 155,500 3,400 7.5
07/04/2021
27.72
 861,100 27.32 27.95 27.26 220,400 400 10.6
06/04/2021
27.32
 768,800 27.21 27.38 27.09 75,500 0 3.6
05/04/2021
27.21
 468,800 27.04 28.80 26.87 235,600 100 11.8
02/04/2021
27.04
 321,000 26.75 27.04 26.75 121,700 0 5.7
01/04/2021
26.75
 469,800 25.61 26.75 25.61 192,400 0 8.8
31/03/2021
25.61
 221,700 25.41 25.67 25.41 31,700 700 1.4
30/03/2021
25.41
 277,800 25.38 25.67 25.33 18,300 1,600 0.7
29/03/2021
25.38
 220,900 24.70 25.38 24.70 24,000 2,600 0.9
26/03/2021
24.70
 128,600 24.81 25.21 24.70 0 0 0
25/03/2021
24.81
 210,400 24.70 25.87 24.81 2,600 0 0.1
24/03/2021
24.70
 883,000 24.53 26.18 24.70 4,200 1,500 0.1
23/03/2021
24.53
 324,800 25.72 26.24 24.53 100 0 0.0
22/03/2021
25.72
 60,200 25.67 26.29 25.72 300 0 0.0
19/03/2021
25.67
 148,100 25.10 26.24 25.67 7,500 0 0.3
18/03/2021
25.10
 321,800 26.41 26.41 25.04 0 0 0
17/03/2021
26.41
 248,500 26.69 26.69 26.41 0 0 0
16/03/2021
26.69
 112,600 26.92 26.92 26.64 0 0 0
15/03/2021
26.92
 231,000 26.81 26.98 26.69 0 0 0
12/03/2021
26.81
 344,300 26.75 26.84 26.64 0 0 0
11/03/2021
26.75
 222,600 26.81 27.09 26.75 0 0 0
10/03/2021
26.81
 262,700 26.81 26.98 26.75 0 0 0
09/03/2021
26.81
 246,000 27.04 27.04 26.58 0 0 0
08/03/2021
27.04
 318,300 26.98 27.04 26.64 200 300 -0.0
05/03/2021
26.98
 182,700 27.09 27.09 26.52 0 0 0
04/03/2021
27.09
 156,500 27.26 27.38 26.81 0 0 0
03/03/2021
27.26
 269,300 27.44 27.44 27.09 0 0 0
02/03/2021
27.44
 176,300 27.44 27.44 27.12 0 0 0
01/03/2021
27.44
 337,900 27.38 27.55 27.21 0 100 -0.0
26/02/2021
27.38
 220,300 27.38 27.38 26.81 0 600 -0.0
25/02/2021
27.38
 192,300 27.55 27.55 27.26 0 0 0
24/02/2021
27.55
 339,700 28.18 28.18 27.49 0 0 0
23/02/2021
28.18
 179,600 28.35 28.35 27.72 0 0 0
22/02/2021
28.35
 219,600 28.35 28.35 27.66 0 0 0
19/02/2021
28.35
 271,000 28.35 28.41 28.18 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |