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)
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
13/03/2020
14.14
 83,020 14.08 14.14 13.74 0 800 -0.0
12/03/2020
14.08
 90,302 14.08 14.08 13.52 0 400 -0.0
11/03/2020
14.08
 92,600 13.91 14.08 13.80 0 0 0
10/03/2020
13.91
 165,200 14.14 14.19 13.80 0 100 -0.0
09/03/2020
14.14
 203,100 14.36 14.53 13.57 0 0 0
06/03/2020
14.36
 83,099 14.36 14.36 14.08 0 2,000 -0.1
05/03/2020
14.36
 54,300 14.36 14.42 14.25 0 0 0
04/03/2020
14.36
 63,800 14.42 14.70 14.25 1,300 0 0.0
03/03/2020
14.42
 148,561 14.31 14.64 14.36 0 0 0
02/03/2020
14.31
 22,300 14.08 14.31 14.03 0 0 0
28/02/2020
14.08
 116,020 13.80 14.08 13.52 0 1,000 -0.0
27/02/2020
13.80
 75,310 13.69 13.80 13.52 0 0 0
26/02/2020
13.69
 63,800 13.63 13.69 13.41 7,600 0 0.2
25/02/2020
13.63
 73,700 13.57 13.63 12.96 0 0 0
24/02/2020
13.57
 116,062 13.97 13.97 13.52 0 0 0
21/02/2020
13.97
 35,040 13.97 13.97 13.80 0 0 0
20/02/2020
13.97
 51,910 13.97 13.97 13.91 0 0 0
19/02/2020
13.97
 9,603 13.97 13.97 13.91 0 0 0
18/02/2020
13.97
 30,205 13.97 13.97 13.91 0 0 0
17/02/2020
13.97
 37,830 13.97 14.14 13.91 0 100 -0.0
14/02/2020
13.97
 53,989 14.14 14.14 13.97 0 0 0
13/02/2020
14.14
 43,900 14.14 14.14 13.97 0 4,000 -0.1
12/02/2020
14.14
 103,554 14.14 14.19 14.03 8,000 0 0.2
11/02/2020
14.14
 148,640 14.14 14.14 14.03 0 0 0
10/02/2020
14.14
 114,800 14.14 14.14 14.03 0 0 0
07/02/2020
14.14
 44,289 14.14 14.14 14.03 0 10,000 -0.2
06/02/2020
14.14
 90,406 14.14 14.14 14.08 0 5,000 -0.1
05/02/2020
14.14
 185,210 14.25 14.25 14.03 0 0 0
04/02/2020
14.25
 123,100 14.25 14.25 14.08 0 0 0
03/02/2020
14.25
 58,100 14.25 14.25 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |