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) 		-3.10 -13.54% 162,953,700 -5,146,100 -115.6
19.45
23.60
19.45
2 tháng
(2025-12-01) 		-3.95 -16.63% 251,347,000 -7,371,800 -168.8
19.45
24.60
19.45
3 tháng
(2025-10-30) 		-6.55 -24.86% 380,361,300 -18,080,000 -435.1
19.45
26.35
19.45
6 tháng
(2025-08-01) 		-6.60 -25% 1,262,966,900 -39,206,240 -977.9
19.45
28.60
19.45
12 tháng
(2025-02-03) 		1.88 10.51% 2,687,088,500 -10,147,730 -147.2
16.26
28.60
19.45
24 tháng
(2024-02-15) 		-0.47 -2.30% 3,794,550,400 -61,646,732 -1,196.5
14.66
28.60
19.45
36 tháng
(2023-02-13) 		6.24 45.97% 6,203,053,000 -31,005,012 -500.0
13.56
28.60
19.45
60 tháng
(2021-02-23) 		-8.38 -29.73% 8,178,859,300 -9,882,112 190.9
8.56
35.32
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |