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)
23/09/2020
21.07
 432,282 21.01 21.29 21.07 0 0 0
22/09/2020
21.01
 595,134 20.39 21.12 20.16 0 400 -0.0
21/09/2020
20.39
 191,620 20.33 20.62 20.28 0 0 0
18/09/2020
20.33
 166,795 20.50 20.56 20.22 0 0 0
17/09/2020
20.50
 189,232 20.28 20.62 20.11 0 0 0
16/09/2020
20.28
 91,402 20.11 20.56 20.00 0 0 0
15/09/2020
20.11
 313,130 20.28 20.28 20.11 0 1,500 -0.1
14/09/2020
20.28
 423,983 20.45 20.56 20.28 10,000 0 0.4
11/09/2020
20.45
 446,333 20.45 20.78 20.00 0 0 0
10/09/2020
20.45
 307,742 20.62 20.78 20.45 0 800 -0.0
09/09/2020
20.62
 701,238 20.90 21.24 20.28 20 0 0.0
08/09/2020
20.90
 364,950 20.67 21.12 20.56 15,000 0 0.6
07/09/2020
20.67
 519,915 20.73 21.24 20.62 0 0 0
04/09/2020
20.73
 1,220,055 20.28 21.35 19.94 0 82,700 -3.0
03/09/2020
20.28
 346,173 19.71 20.50 19.66 2,900 0 0.1
01/09/2020
19.71
 355,802 19.88 19.88 19.43 12,300 200 0.4
31/08/2020
19.88
 554,549 20.22 20.39 19.49 2,100 47,200 -1.6
28/08/2020
20.22
 453,681 20.11 20.50 20.11 10,000 49,600 -1.4
27/08/2020
20.11
 607,079 19.71 21.12 19.71 0 4,000 -0.1
26/08/2020
19.71
 850,955 18.25 19.71 18.25 0 0 0
25/08/2020
18.25
 719,008 18.02 18.87 18.02 0 61,900 -2.0
24/08/2020
18.02
 521,098 18.02 18.48 17.91 0 51,300 -1.7
21/08/2020
18.02
 453,477 18.08 18.53 18.02 0 0 0
20/08/2020
18.08
 440,741 18.19 18.31 17.91 0 1,300 -0.0
19/08/2020
18.19
 1,115,069 16.90 18.59 16.33 0 11,100 -0.3
18/08/2020
16.90
 263,893 17.01 17.29 16.62 0 20,000 -0.6
17/08/2020
17.01
 475,927 16.33 17.80 15.77 0 0 0
14/08/2020
16.33
 1,322,629 14.87 16.33 15.77 0 253,600 -7.3
13/08/2020
14.87
 301,800 13.52 14.87 14.87 37,700 0 1.0
12/08/2020
13.52
 461,549 14.76 15.04 13.52 0 1,000 -0.0
11/08/2020
14.76
 60,240 14.53 14.81 14.59 0 0 0
10/08/2020
14.53
 65,893 14.64 14.76 14.53 0 0 0
07/08/2020
14.64
 37,079 14.70 14.70 14.53 0 0 0
06/08/2020
14.70
 27,801 14.70 14.70 14.53 0 0 0
05/08/2020
14.70
 10,400 14.59 14.70 14.48 0 200 -0.0
04/08/2020
14.59
 14,823 14.64 14.64 14.59 0 0 0
03/08/2020
14.64
 29,100 14.53 14.76 14.64 0 0 0
31/07/2020
14.53
 26,454 14.81 14.81 14.53 0 0 0
30/07/2020
14.81
 34,344 14.70 14.93 14.70 100 0 0.0
29/07/2020
14.70
 73,600 14.64 14.76 14.14 0 7,100 -0.2
28/07/2020
14.64
 5,126 14.31 14.64 14.31 20 0 0.0
27/07/2020
14.31
 247,561 14.42 14.42 14.03 0 4,000 -0.1
24/07/2020
14.42
 168,300 14.76 14.81 14.19 0 7,400 -0.2
23/07/2020
14.76
 49,900 14.42 14.76 14.36 1,000 2,300 -0.0
22/07/2020
14.42
 107,900 14.59 14.64 14.31 400 4,500 -0.1
21/07/2020
14.59
 28,900 14.64 14.70 14.36 0 1,000 -0.0
20/07/2020
14.64
 220,500 14.81 14.81 14.08 3,200 11,700 -0.2
17/07/2020
14.81
 145,207 15.04 15.04 14.81 2,000 300 0.0
16/07/2020
15.04
 76,190 15.21 15.43 14.93 1,000 700 0.0
15/07/2020
15.21
 39,000 15.15 15.21 14.81 400 0 0.0
14/07/2020
15.15
 56,036 14.98 15.83 15.04 0 0 0
13/07/2020
14.98
 29,000 14.98 15.60 14.93 0 0 0
10/07/2020
14.98
 36,150 14.93 15.21 14.93 300 0 0.0
09/07/2020
14.93
 72,400 14.93 15.49 14.70 0 0 0
08/07/2020
14.93
 64,358 14.93 15.21 14.81 700 0 0.0
07/07/2020
14.93
 149,330 15.04 15.15 14.93 500 100 0.0
06/07/2020
15.04
 48,620 15.43 15.43 15.04 700 0 0.0
03/07/2020
15.43
 22,300 15.49 15.55 15.26 2,900 0 0.1
02/07/2020
15.49
 118,351 15.38 15.55 15.32 0 0 0
01/07/2020
15.38
 154,526 14.76 15.49 14.76 0 0 0
30/06/2020
14.76
 291,860 14.87 15.10 14.59 1,400 31,000 -0.8
29/06/2020
14.87
 431,560 15.83 15.94 14.42 3,100 52,600 -1.3
26/06/2020
15.83
 400,400 15.83 16.22 15.83 4,000 0 0.1
25/06/2020
15.83
 206,390 16.28 16.90 15.77 200 0 0.0
24/06/2020
16.28
 1,248,328 15.49 16.95 15.49 600 0 0.0
23/06/2020
15.49
 291,912 15.26 15.55 15.21 200 0 0.0
22/06/2020
15.26
 109,350 15.43 15.55 15.21 0 0 0
19/06/2020
15.43
 289,882 14.76 16.22 14.87 0 0 0
18/06/2020
14.76
 150,426 14.64 14.81 14.59 0 0 0
17/06/2020
14.64
 71,400 14.59 14.64 14.53 0 0 0
16/06/2020
14.59
 97,284 14.08 15.49 14.03 0 0 0
15/06/2020
14.08
 107,390 14.19 14.19 13.97 0 0 0
12/06/2020
14.19
 105,500 14.19 14.19 13.97 0 100 -0.0
11/06/2020
14.19
 61,630 14.19 14.19 14.08 0 0 0
10/06/2020
14.19
 74,701 14.19 14.19 14.03 0 0 0
09/06/2020
14.19
 89,895 14.19 14.31 14.03 0 0 0
08/06/2020
14.19
 176,360 14.19 14.19 14.08 0 0 0
05/06/2020
14.19
 52,720 14.19 14.19 14.08 0 0 0
04/06/2020
14.19
 58,610 14.19 14.19 13.91 0 0 0
03/06/2020
14.19
 88,132 14.14 14.19 13.97 0 0 0
02/06/2020
14.14
 99,082 14.14 14.14 14.03 0 0 0
01/06/2020
14.14
 74,041 14.14 14.14 13.97 0 0 0
29/05/2020
14.14
 35,992 14.14 14.14 14.03 0 0 0
28/05/2020
14.14
 38,963 14.14 14.14 14.08 0 0 0
27/05/2020
14.14
 30,896 14.19 14.19 14.08 0 0 0
26/05/2020
14.19
 66,402 14.14 14.19 13.97 0 0 0
25/05/2020
14.14
 136,406 14.03 14.14 13.86 0 0 0
22/05/2020
14.03
 67,961 14.14 14.14 14.03 0 21,200 -0.5
21/05/2020
14.14
 65,441 14.14 14.14 13.97 0 7,200 -0.2
20/05/2020
14.14
 83,260 14.19 14.19 13.97 0 9,300 -0.2
19/05/2020
14.19
 109,762 14.08 14.19 14.03 0 8,400 -0.2
18/05/2020
14.08
 33,595 14.25 14.25 14.08 0 0 0
15/05/2020
14.25
 51,246 14.19 14.25 14.08 100 0 0.0
14/05/2020
14.19
 29,065 14.25 14.25 14.14 0 0 0
13/05/2020
14.25
 31,650 14.31 14.31 14.19 0 0 0
12/05/2020
14.31
 68,800 14.31 14.31 14.19 0 0 0
11/05/2020
14.31
 95,240 14.31 14.31 14.03 0 2,400 -0.1
08/05/2020
14.31
 30,536 14.42 14.42 14.31 0 0 0
07/05/2020
14.42
 76,366 14.31 14.42 14.25 28,700 0 0.7
06/05/2020
14.31
 42,200 14.31 14.36 14.08 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |