Tổng Công ty cổ phần Xuất nhập khẩu và Xây dựng Việt Nam (vcg)

19.80
-0.10
(-0.50%)
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
(2026-05-20) 		-1 -4.78% 67,198,900 -602,777 0
19.20
21
19.80
2 tháng
(2026-04-20) 		-2.30 -10.36% 239,440,500 -3,700,718 0
19.20
23.20
19.80
3 tháng
(2026-03-23) 		-0.85 -4.10% 470,677,600 -10,158,802 0
19.20
23.20
19.80
6 tháng
(2025-12-22) 		-4.05 -16.91% 1,011,217,500 -15,824,102 -105.7
18.20
23.95
19.80
12 tháng
(2025-06-24) 		-1.70 -7.87% 2,487,666,300 -39,912,450 -607.9
18.20
28.60
19.80
24 tháng
(2024-07-01) 		3.23 19.40% 4,055,568,500 -51,524,729 -694.0
14.66
28.60
19.80
36 tháng
(2023-07-05) 		2.82 16.54% 6,212,720,600 -51,947,312 -684.8
14.66
28.60
19.80
60 tháng
(2021-07-15) 		-7.95 -28.55% 8,972,423,500 -25,463,014 -5.2
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
14.25
 60,110 14.53 14.53 14.25 0 0 0
30/01/2020
14.53
 118,390 14.48 14.53 14.14 0 0 0
22/01/2020
14.48
 92,147 14.53 14.53 14.31 0 0 0
21/01/2020
14.53
 148,900 14.53 14.53 14.31 0 700 -0.0
20/01/2020
14.53
 19,530 14.53 14.53 14.36 0 0 0
17/01/2020
14.53
 26,016 14.42 14.59 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |