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)
24/12/2020
24.67
 0 24.67 24.67 24.67 0 0 0
23/12/2020
24.67
 0 24.67 24.67 24.67 0 0 0
22/12/2020
24.67
 0 24.84 24.67 24.84 0 0 0
21/12/2020
24.84
 874,371 24.67 25.63 24.67 500 0 0.0
18/12/2020
24.67
 1,358,539 24.50 24.95 24.50 1,100 0 0.0
17/12/2020
24.50
 455,850 24.05 24.78 23.94 0 1,000 -0.0
16/12/2020
24.05
 682,860 23.38 24.67 23.38 0 0 0
15/12/2020
23.38
 134,285 23.43 23.49 23.26 0 0 0
14/12/2020
23.43
 425,545 22.81 23.54 21.91 0 0 0
11/12/2020
22.81
 120,236 22.81 23.04 22.70 600 0 0.0
10/12/2020
22.81
 79,574 23.26 23.32 22.81 0 0 0
09/12/2020
23.26
 377,012 22.87 23.66 22.87 1,000 500 0.0
08/12/2020
22.87
 479,302 22.81 22.92 22.53 0 0 0
07/12/2020
22.81
 298,089 23.38 23.38 22.81 0 100 -0.0
04/12/2020
23.38
 144,590 23.49 23.66 23.32 2,000 0 0.1
03/12/2020
23.49
 86,940 23.60 23.66 23.43 0 600 -0.0
02/12/2020
23.60
 2,355,030 23.49 23.66 23.38 0 0 0
01/12/2020
23.49
 3,608,908 23.49 23.66 23.15 0 0 0
30/11/2020
23.49
 2,573,220 23.77 26.14 23.49 0 15,100 -0.6
27/11/2020
23.77
 1,945,413 23.94 23.94 23.66 0 0 0
26/11/2020
23.94
 2,166,525 23.88 23.94 23.49 0 0 0
25/11/2020
23.88
 1,510,480 23.71 24.00 23.49 200 0 0.0
24/11/2020
23.71
 2,212,553 24.11 24.22 23.49 500 0 0.0
23/11/2020
24.11
 2,002,068 23.21 24.22 23.38 0 0 0
20/11/2020
23.21
 4,083,988 23.15 23.38 23.15 0 0 0
19/11/2020
23.15
 3,443,580 23.26 23.43 23.09 0 0 0
18/11/2020
23.26
 2,022,060 23.43 23.54 23.26 0 6,000 -0.2
17/11/2020
23.43
 1,758,000 23.49 23.60 23.26 0 95,300 -4.0
16/11/2020
23.49
 143,685 23.49 23.66 23.09 0 10,100 -0.4
13/11/2020
23.49
 243,905 23.26 23.66 23.15 0 36,100 -1.5
12/11/2020
23.26
 55,154 23.09 23.32 22.81 0 6,300 -0.3
11/11/2020
23.09
 77,770 23.04 23.15 22.76 1,000 11,600 -0.4
10/11/2020
23.04
 164,180 23.49 23.94 23.04 1,000 16,600 -0.6
09/11/2020
23.49
 110,091 23.43 23.66 23.38 0 10,900 -0.5
06/11/2020
23.43
 84,630 23.15 23.66 23.32 0 5,200 -0.2
05/11/2020
23.15
 195,290 23.21 23.88 22.53 0 15,700 -0.6
04/11/2020
23.21
 126,150 23.32 23.60 23.21 0 11,800 -0.5
03/11/2020
23.32
 106,704 23.04 23.60 23.04 0 6,400 -0.3
02/11/2020
23.04
 153,068 22.53 23.09 22.42 0 12,400 -0.5
30/10/2020
22.53
 130,230 22.64 22.70 22.36 300 26,600 -1.1
29/10/2020
22.64
 160,460 23.09 23.21 22.47 700 10,900 -0.4
28/10/2020
23.09
 545,190 23.15 23.15 22.08 3,500 44,800 -1.7
27/10/2020
23.15
 478,466 23.54 23.88 23.09 0 38,800 -1.6
26/10/2020
23.54
 938,297 24.56 24.56 23.09 0 76,600 -3.2
23/10/2020
24.56
 462,310 24.73 25.80 24.56 0 44,700 -2.0
22/10/2020
24.73
 492,609 24.00 24.78 24.05 0 41,400 -1.8
21/10/2020
24.00
 340,894 23.88 24.50 23.83 0 0 0
20/10/2020
23.88
 321,000 24.05 24.39 23.71 4,200 0 0.2
19/10/2020
24.05
 340,200 24.33 24.56 24.05 0 0 0
16/10/2020
24.33
 426,300 23.94 24.56 23.94 400 0 0.0
15/10/2020
23.94
 1,074,200 23.26 24.78 23.26 700 0 0.0
14/10/2020
23.26
 251,700 23.09 23.38 23.21 0 0 0
13/10/2020
23.09
 120,900 22.81 23.09 22.70 0 3,000 -0.1
12/10/2020
22.81
 209,300 22.81 23.38 22.81 0 0 0
09/10/2020
22.81
 141,490 22.70 22.87 22.53 0 0 0
08/10/2020
22.70
 282,671 22.47 22.70 22.31 0 1,000 -0.0
07/10/2020
22.47
 450,849 22.53 22.53 22.19 0 0 0
06/10/2020
22.53
 309,750 22.64 22.81 22.42 0 0 0
05/10/2020
22.64
 240,669 22.53 22.92 22.42 15,100 0 0.6
02/10/2020
22.53
 664,894 22.47 22.98 22.19 0 0 0
01/10/2020
22.47
 490,770 22.59 22.76 22.25 0 0 0
30/09/2020
22.59
 414,428 22.47 22.81 22.31 0 0 0
29/09/2020
22.47
 516,664 21.97 22.59 22.08 0 61,099 -2.4
28/09/2020
21.97
 924,992 21.97 23.04 20.84 0 0 0
25/09/2020
21.97
 843,036 21.46 22.53 21.29 0 0 0
24/09/2020
21.46
 520,182 21.07 22.14 21.07 0 62,200 -2.4
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

Chính sách bảo mật | Điều khoản sử dụng |