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)
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
05/05/2020
14.31
 41,525 14.48 14.48 14.31 6,500 0 0.2
04/05/2020
14.48
 25,995 14.59 14.59 14.42 3,800 0 0.1
29/04/2020
14.59
 59,484 14.36 14.59 14.42 0 0 0
28/04/2020
14.36
 76,700 14.19 14.36 14.19 300 0 0.0
27/04/2020
14.19
 142,500 14.14 14.19 14.03 0 20 0
24/04/2020
14.14
 102,700 14.14 14.14 14.08 0 0 0
23/04/2020
14.14
 85,470 14.08 14.14 13.97 0 0 0
22/04/2020
14.08
 100,985 14.14 14.14 13.91 0 0 0
21/04/2020
14.14
 72,641 14.14 14.14 13.86 0 0 0
20/04/2020
14.14
 83,810 14.14 14.19 14.08 0 0 0
17/04/2020
14.14
 227,610 14.08 14.14 14.03 0 0 0
16/04/2020
14.08
 124,723 14.08 14.08 13.97 0 0 0
15/04/2020
14.08
 411,815 13.91 14.08 13.80 0 69,000 -1.7
14/04/2020
13.91
 65,100 13.91 13.91 13.80 0 0 0
13/04/2020
13.91
 157,900 13.86 13.91 13.80 0 0 0
10/04/2020
13.86
 116,180 13.91 13.91 13.86 0 0 0
09/04/2020
13.91
 221,884 13.97 13.97 13.80 0 0 0
08/04/2020
13.97
 160,501 13.97 13.97 13.80 0 0 0
07/04/2020
13.97
 73,301 13.97 13.97 13.86 0 100 -0.0
06/04/2020
13.97
 138,450 13.91 13.97 13.80 0 0 0
03/04/2020
13.91
 223,600 13.86 13.91 13.80 0 0 0
01/04/2020
13.86
 101,620 13.80 13.86 13.69 100 0 0.0
31/03/2020
13.80
 114,355 13.86 13.91 13.63 0 0 0
30/03/2020
13.86
 180,420 13.86 13.86 13.63 0 0 0
27/03/2020
13.86
 167,800 13.80 13.86 13.74 0 0 0
26/03/2020
13.80
 212,731 13.80 13.86 13.69 0 0 0
25/03/2020
13.80
 173,702 13.80 13.91 13.69 0 0 0
24/03/2020
13.80
 146,879 13.69 13.80 13.41 0 0 0
23/03/2020
13.69
 327,565 13.63 13.69 13.07 0 0 0
20/03/2020
13.63
 391,073 14.03 14.08 13.57 0 163,551 -4.0
19/03/2020
14.03
 173,500 14.03 14.03 13.52 0 100 -0.0
18/03/2020
14.03
 153,183 13.97 14.03 13.63 0 4,900 -0.1
17/03/2020
13.97
 153,433 14.03 14.08 13.63 0 3,000 -0.1
16/03/2020
14.03
 100,510 14.14 14.14 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |