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
(2026-08-17) 		-0.75 -4.75% 35,696,700 -207,693 0
14.40
16.15
14.40
2 tháng
(2026-07-16) 		-2.30 -13.26% 103,478,600 -2,299,483 0
14.40
17.35
14.40
3 tháng
(2026-06-16) 		-2.81 -15.73% 183,822,400 674,162 0
14.40
18.79
14.40
6 tháng
(2026-03-18) 		-4.59 -23.36% 697,460,000 -9,787,590 -16.2
14.40
20.61
14.40
12 tháng
(2025-09-19) 		-8.67 -36.56% 1,718,828,800 -39,928,490 -741.4
14.40
25.10
14.40
24 tháng
(2024-09-24) 		0.08 0.55% 4,051,756,700 -40,760,787 -513.7
13.58
25.41
14.40
36 tháng
(2023-10-02) 		-2.57 -14.57% 5,512,035,300 -57,062,400 -849.3
13.02
25.41
14.40
60 tháng
(2021-10-11) 		-7.70 -33.85% 9,120,809,200 -24,151,302 4.5
7.61
31.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
23.51
 3,279,400 22.97 23.51 22.41 400 0 0.0
12/04/2022
22.97
 4,073,400 23.90 24.21 22.97 2,500 5,300 -0.1
08/04/2022
23.90
 3,606,900 24.43 24.46 23.87 1,100 17,200 -0.7
07/04/2022
24.43
 3,115,600 24.99 25.13 24.37 2,300 51,000 -2.2
06/04/2022
24.99
 5,862,100 24.99 25.50 24.80 1,100 5,800 -0.2
05/04/2022
24.99
 6,322,500 24.51 25.38 24.60 2,000 34,200 -1.4
04/04/2022
24.51
 3,253,100 24.23 24.94 24.37 18,300 42,100 -1.0
01/04/2022
24.23
 2,594,700 24.09 24.43 23.76 400 5,200 -0.2
31/03/2022
24.09
 2,052,700 24.12 24.49 24.09 0 200 -0.0
30/03/2022
24.12
 4,748,000 24.43 24.71 24.07 0 114,000 -4.9
29/03/2022
24.43
 2,991,400 24.32 24.74 24.37 100 500 -0.0
28/03/2022
24.32
 5,591,200 25.10 25.10 24.09 0 9,000 -0.4
25/03/2022
25.10
 4,316,400 25.02 25.61 24.96 7,700 21,500 -0.6
24/03/2022
25.02
 3,866,500 25.02 25.44 24.85 9,000 26,100 -0.8
23/03/2022
25.02
 3,804,500 25.33 25.72 25.02 2,000 4,200 -0.1
22/03/2022
25.33
 10,919,800 24.77 25.89 24.88 22,000 4,700 0.8
21/03/2022
24.77
 4,651,000 24.65 24.96 24.60 200 5,000 -0.2
18/03/2022
24.65
 5,105,900 24.68 24.99 24.43 2,118,100 988,200 49.7
17/03/2022
24.68
 3,884,300 24.43 24.99 24.43 652,600 6,000 28.6
16/03/2022
24.43
 2,369,600 24.35 24.65 24.43 431,400 29,600 17.6
15/03/2022
24.35
 4,969,800 23.65 24.80 23.70 135,700 105,400 1.3
14/03/2022
23.65
 3,500,800 24.15 24.26 23.53 134,800 122,700 0.5
11/03/2022
24.15
 4,118,400 24.23 24.80 24.04 279,900 4,000 12.0
10/03/2022
24.23
 2,439,200 24.18 24.65 24.21 121,400 18,400 4.5
09/03/2022
24.18
 4,168,800 24.49 24.71 23.98 106,000 74,100 1.4
08/03/2022
24.49
 4,845,000 25.27 25.27 24.43 105,300 14,700 4.0
07/03/2022
25.27
 7,150,200 24.65 25.50 24.65 155,700 100 7.0
04/03/2022
24.65
 4,716,700 24.43 24.88 24.51 0 93,400 -4.1
03/03/2022
24.43
 4,607,500 24.23 24.49 23.93 5,400 86,000 -3.5
02/03/2022
24.23
 4,154,400 24.88 24.88 24.21 3,000 121,300 -5.1
01/03/2022
24.88
 5,198,100 24.21 25.10 24.29 454,100 600 20.1
28/02/2022
24.21
 3,965,400 23.98 24.71 23.93 12,800 200 0.5
25/02/2022
23.98
 4,199,800 23.93 24.37 23.93 13,500 1,400 0.5
24/02/2022
23.93
 9,325,400 24.85 24.85 23.25 4,000 100,200 -4.1
23/02/2022
24.85
 3,645,500 24.82 25.16 24.77 3,000 9,500 -0.3
22/02/2022
24.82
 6,498,500 25.58 25.58 24.57 12,900 140,200 -5.7
21/02/2022
25.58
 4,598,500 25.22 25.92 25.10 1,200 80,300 -3.6
18/02/2022
25.22
 3,896,500 25.05 25.38 24.74 11,300 57,500 -2.1
17/02/2022
25.05
 2,899,000 25.22 25.38 24.94 87,500 134,400 -2.1
16/02/2022
25.22
 6,228,500 24.35 25.50 24.54 700,600 107,700 26.7
15/02/2022
24.35
 3,131,700 23.93 24.43 23.93 72,800 1,900 3.0
14/02/2022
23.93
 4,741,900 24.40 24.40 23.59 4,000 18,500 -0.6
11/02/2022
24.40
 2,331,200 24.46 24.82 24.23 200 88,600 -3.9
10/02/2022
24.46
 3,159,300 24.49 24.94 24.32 12,700 230,400 -9.5
09/02/2022
24.49
 6,080,900 23.59 24.88 23.37 327,500 66,800 11.3
08/02/2022
23.59
 3,847,300 24.04 24.07 23.48 300 123,100 -5.2
07/02/2022
24.04
 2,314,700 23.42 24.32 23.70 3,700 16,900 -0.6
28/01/2022
23.42
 3,775,900 23.25 23.79 22.69 245,700 0 10.1
27/01/2022
23.25
 9,810,000 24.15 24.15 22.47 177,200 600 7.2
26/01/2022
24.15
 8,658,700 25.94 26.31 24.15 116,900 489,400 -16.8
25/01/2022
25.94
 6,006,700 25.30 26.00 24.37 568,000 2,500 25.4
24/01/2022
25.30
 8,096,200 27.18 27.18 25.30 16,100 207,900 -9.1
21/01/2022
27.18
 5,712,700 27.57 28.07 27.01 100 682,400 -33.4
20/01/2022
27.57
 5,676,700 26.56 27.96 26.73 11,400 203,900 -9.3
19/01/2022
26.56
 3,712,000 26.17 27.09 26.17 82,300 62,300 1.0
18/01/2022
26.17
 9,045,100 27.82 27.82 25.72 821,800 4,000 38.4
17/01/2022
27.82
 4,195,200 28.47 28.97 27.46 69,800 81,600 -0.7
14/01/2022
28.47
 6,797,500 27.34 28.69 26.73 646,700 0 32.2
13/01/2022
27.34
 13,499,000 29.31 29.70 27.34 22,400 24,900 -0.1
12/01/2022
29.31
 16,342,400 30.03 30.76 27.93 266,900 3,500 13.8
11/01/2022
30.03
 12,738,000 29.14 31.15 29.19 440,400 10,000 23.4
10/01/2022
29.14
 17,803,000 31.32 32.28 29.14 184,300 207,500 -1.6
07/01/2022
31.32
 8,993,500 31.21 32.22 30.99 952,700 174,300 43.9
06/01/2022
31.21
 9,365,900 31.38 31.94 30.93 2,100 185,200 -10.2
05/01/2022
31.38
 15,128,800 30.03 32.11 30.26 4,600 103,900 -5.6
04/01/2022
30.03
 7,599,600 28.97 30.26 29.31 106,600 31,000 4.0
31/12/2021
28.97
 7,175,800 29.14 29.64 28.91 251,500 17,700 12.2
30/12/2021
29.14
 8,495,300 29.75 29.81 29.14 460,800 1,000 24.2
29/12/2021
29.75
 7,070,200 29.98 30.37 29.70 244,500 0 13.1
28/12/2021
29.98
 10,264,400 30.26 31.10 29.59 1,200 198,700 -10.7
27/12/2021
30.26
 10,140,300 29.92 30.48 28.86 85,200 13,000 3.8
24/12/2021
29.92
 9,212,900 30.15 31.44 29.47 7,400 132,000 -6.8
23/12/2021
30.15
 17,695,800 28.19 30.15 28.02 226,500 51,600 9.3
22/12/2021
28.19
 22,752,200 27.88 29.25 27.62 95,200 63,000 1.6
21/12/2021
27.88
 11,244,900 27.79 28.52 27.51 10,100 34,400 -1.2
20/12/2021
27.79
 18,643,100 27.34 29.14 27.51 36,600 36,000 -0.0
17/12/2021
27.34
 24,422,300 25.58 27.34 25.78 348,400 341,100 0.4
16/12/2021
25.58
 8,857,800 25.10 26.00 25.08 2,000 7,400 -0.3
15/12/2021
25.10
 9,437,200 25.66 25.66 24.99 1,100 1,700 -0.0
14/12/2021
25.66
 8,621,300 26.00 26.45 25.58 1,800 322,500 -14.8
13/12/2021
26.00
 9,180,900 25.58 26.39 25.78 31,200 82,700 -2.4
10/12/2021
25.58
 8,027,900 24.85 26.03 24.94 12,700 51,800 -1.8
09/12/2021
24.85
 6,547,400 24.99 25.38 24.68 5,000 52,800 -2.1
08/12/2021
24.99
 4,729,000 25.24 26.11 24.85 1,200 15,100 -0.6
07/12/2021
25.24
 4,531,100 24.94 25.44 24.26 231,800 1,900 10.2
06/12/2021
24.94
 8,525,600 26.34 26.34 24.51 199,900 2,000 9.0
03/12/2021
26.34
 9,579,500 28.07 28.24 26.34 37,100 12,500 1.2
02/12/2021
28.07
 5,987,300 28.58 28.63 27.96 50,500 4,700 2.3
01/12/2021
28.58
 6,363,800 28.30 29.70 28.24 16,300 19,700 -0.2
30/11/2021
28.30
 13,917,400 26.62 28.47 26.90 344,500 27,200 16.0
29/11/2021
26.62
 4,920,500 26.11 27.06 25.66 2,100 91,300 -3.7
26/11/2021
26.11
 2,508,800 26.22 26.53 25.55 300 45,300 -2.1
25/11/2021
26.22
 4,313,300 25.55 26.56 25.50 17,400 20,600 -0.1
24/11/2021
25.55
 2,242,500 25.94 26.22 25.55 2,100 9,000 -0.3
23/11/2021
25.94
 2,895,500 25.94 26.06 25.50 118,800 0 5.5
22/11/2021
25.94
 2,868,400 27.18 27.20 25.50 53,400 0 2.5
19/11/2021
27.18
 3,759,500 27.60 27.85 25.69 120,100 18,000 5.0
18/11/2021
27.60
 5,430,900 26.70 28.35 26.76 0 36,300 -1.8
17/11/2021
26.70
 2,196,700 26.90 27.12 26.50 2,700 100 0.1
16/11/2021
26.90
 5,757,400 25.66 27.46 25.22 0 42,500 -2.1

Chính sách bảo mật | Điều khoản sử dụng |