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

24.60
0.20
(0.82%)
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
(2025-11-05) 		0.20 0.83% 97,270,800 -6,220,600 -149.0
23.40
24.60
24.60
2 tháng
(2025-10-06) 		-3.60 -12.86% 362,806,400 -21,170,400 -538.2
23.40
28.25
24.60
3 tháng
(2025-09-08) 		-0.80 -3.17% 623,611,400 -23,304,200 -595.6
23.40
28.60
24.60
6 tháng
(2025-06-09) 		4.59 23.14% 1,539,977,100 -12,830,648 -253.4
19.70
28.60
24.60
12 tháng
(2024-12-10) 		8.40 52.54% 2,630,605,300 -4,034,805 -1.6
15.42
28.60
24.60
24 tháng
(2023-12-18) 		5.77 30.96% 3,789,236,100 -42,118,110 -724.7
14.66
28.60
24.60
36 tháng
(2022-12-21) 		12.87 111.56% 6,228,695,500 -17,120,982 -199.4
11.46
28.60
24.60
60 tháng
(2020-12-31) 		-1.57 -6.03% 7,966,690,010 -2,542,612 358.8
8.56
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
15.15
 490,000 15.15 15.15 14.98 0 0 0
03/12/2019
15.15
 230,144 15.15 15.15 14.98 100 0 0.0
02/12/2019
15.15
 206,302 15.15 15.15 14.98 0 0 0
29/11/2019
15.15
 88,230 15.21 15.21 15.10 100 0 0.0
28/11/2019
15.21
 115,440 15.21 15.38 15.15 0 0 0
27/11/2019
15.21
 246,982 15.21 15.21 15.10 500 0 0.0
26/11/2019
15.21
 44,973 15.26 15.26 15.15 0 0 0
25/11/2019
15.26
 277,742 15.26 15.26 15.10 0 0 0
22/11/2019
15.26
 562,273 15.26 15.26 15.15 0 0 0
21/11/2019
15.26
 471,280 15.26 15.26 15.15 0 0 0
20/11/2019
15.26
 122,846 15.26 15.26 15.15 100 0 0.0
19/11/2019
15.26
 291,251 15.32 15.32 15.10 0 0 0
18/11/2019
15.32
 133,913 15.32 15.32 15.15 200 0 0.0
15/11/2019
15.32
 294,970 15.26 15.32 15.04 0 0 0
14/11/2019
15.26
 503,462 15.26 15.26 14.54 0 0 0
13/11/2019
15.26
 441,083 15.26 15.26 15.10 0 0 0
12/11/2019
15.26
 307,987 15.15 15.26 15.04 200 0 0.0
11/11/2019
15.15
 263,600 15.26 15.38 14.70 0 3,000 -0.1
08/11/2019
15.26
 427,503 15.15 15.26 15.15 0 2,500 -0.1
07/11/2019
15.15
 238,070 15.26 15.32 15.15 0 0 0
06/11/2019
15.26
 604,954 15.10 15.43 14.98 0 0 0
05/11/2019
15.10
 489,050 14.98 15.10 14.87 0 0 0
04/11/2019
14.98
 547,451 14.98 15.10 14.82 0 0 0
01/11/2019
14.98
 536,717 15.10 15.32 14.98 0 0 0
31/10/2019
15.10
 492,379 14.87 15.15 14.93 0 70 -0.0
30/10/2019
14.87
 274,430 14.87 14.87 14.82 0 0 0
29/10/2019
14.87
 201,200 14.87 14.87 14.76 0 5,000 -0.1
28/10/2019
14.87
 198,111 14.87 14.87 14.76 0 0 0
25/10/2019
14.87
 546,349 14.87 14.87 14.76 0 0 0
24/10/2019
14.87
 134,520 14.82 14.87 14.82 0 0 0
23/10/2019
14.82
 152,989 14.82 14.87 14.76 0 0 0
22/10/2019
14.82
 263,045 14.82 14.87 14.76 0 0 0
21/10/2019
14.82
 162,690 14.82 14.93 14.76 0 0 0
18/10/2019
14.82
 344,743 14.82 14.87 14.82 0 0 0
17/10/2019
14.82
 261,430 14.82 14.93 14.76 0 0 0
16/10/2019
14.82
 253,750 14.87 14.87 14.76 0 0 0
15/10/2019
14.87
 247,200 14.87 14.87 14.70 0 0 0
14/10/2019
14.87
 592,960 14.87 14.87 14.65 0 0 0
11/10/2019
14.87
 100,800 14.87 14.93 14.87 0 0 0
10/10/2019
14.87
 641,132 15.21 15.38 14.87 0 0 0
09/10/2019
15.21
 1,246,241 14.82 15.38 14.82 0 0 0
08/10/2019
14.82
 367,619 14.82 14.82 14.65 0 97 -0.0
07/10/2019
14.82
 463,300 14.82 14.82 14.65 0 0 0
04/10/2019
14.82
 447,800 14.76 14.82 14.65 0 0 0
03/10/2019
14.76
 541,850 14.76 14.76 14.65 0 0 0
02/10/2019
14.76
 321,700 14.76 14.76 14.70 0 0 0
01/10/2019
14.76
 265,843 14.76 14.76 14.65 0 0 0
30/09/2019
14.76
 310,907 14.76 14.76 14.65 0 0 0
27/09/2019
14.76
 181,010 14.76 14.76 14.65 0 0 0
26/09/2019
14.76
 315,438 14.76 14.76 14.65 0 0 0
25/09/2019
14.76
 303,911 14.76 14.76 14.59 0 0 0
24/09/2019
14.76
 493,060 14.76 14.76 14.54 0 0 0
23/09/2019
14.76
 380,563 14.82 14.82 14.65 0 0 0
20/09/2019
14.82
 521,700 14.87 14.87 14.70 0 0 0
19/09/2019
14.87
 318,720 14.87 14.87 14.76 0 0 0
18/09/2019
14.87
 167,389 14.87 14.93 14.76 0 0 0
17/09/2019
14.87
 236,898 14.87 14.93 14.82 0 0 0
16/09/2019
14.87
 176,870 14.82 14.87 14.76 0 0 0
13/09/2019
14.82
 465,566 14.76 14.82 14.65 0 0 0
12/09/2019
14.76
 206,658 14.76 14.82 14.65 0 0 0
11/09/2019
14.76
 146,500 14.70 14.76 14.65 0 0 0
10/09/2019
14.70
 454,020 14.76 14.76 14.65 0 0 0
09/09/2019
14.76
 312,900 14.76 14.76 14.65 0 0 0
06/09/2019
14.76
 409,502 14.76 14.76 14.65 0 0 0
05/09/2019
14.76
 439,010 14.48 14.76 14.54 0 0 0
04/09/2019
14.48
 392,375 14.42 14.65 14.37 0 0 0
03/09/2019
14.42
 211,392 14.76 14.82 14.42 0 0 0
30/08/2019
14.76
 245,717 14.76 14.76 14.65 0 0 0
29/08/2019
14.76
 509,435 14.76 14.76 14.54 0 0 0
28/08/2019
14.76
 412,160 14.76 14.76 14.31 0 0 0
27/08/2019
14.76
 498,280 14.76 14.82 14.65 0 0 0
26/08/2019
14.76
 434,175 14.65 14.76 14.59 0 0 0
23/08/2019
14.65
 290,089 14.93 14.93 14.65 0 600 -0.0
22/08/2019
14.93
 443,319 14.87 15.10 14.82 0 0 0
21/08/2019
14.87
 738,840 14.70 14.93 14.54 0 0 0
20/08/2019
14.70
 394,350 14.93 14.93 14.70 0 0 0
19/08/2019
14.93
 315,385 14.98 14.98 14.82 0 0 0
16/08/2019
14.98
 677,447 14.65 15.10 14.54 0 3,000 -0.1
15/08/2019
14.65
 215,170 14.76 14.76 14.54 0 0 0
14/08/2019
14.76
 198,479 14.76 14.76 14.65 0 0 0
13/08/2019
14.76
 195,640 14.82 14.82 14.65 0 0 0
12/08/2019
14.82
 245,550 14.82 14.82 14.65 0 0 0
09/08/2019
14.82
 356,614 14.82 14.87 14.59 0 150,000 -4.0
08/08/2019
14.82
 98,560 14.82 14.87 14.76 0 0 0
07/08/2019
14.82
 268,340 14.65 14.87 14.65 0 0 0
06/08/2019
14.65
 412,820 14.93 14.98 14.65 0 0 0
05/08/2019
14.93
 405,966 15.10 15.15 14.87 0 0 0
02/08/2019
15.10
 405,741 14.70 15.10 14.54 0 0 0
01/08/2019
14.70
 389,061 14.65 14.70 14.54 0 0 0
31/07/2019
14.65
 511,254 14.48 14.65 14.31 0 0 0
30/07/2019
14.48
 308,905 14.59 14.76 14.48 0 0 0
29/07/2019
14.59
 313,035 14.59 14.59 14.42 0 0 0
26/07/2019
14.59
 347,153 14.70 14.70 14.42 0 0 0
25/07/2019
14.70
 842,890 14.70 14.70 14.26 0 0 0
24/07/2019
14.70
 257,496 14.76 14.82 14.59 0 4,000 -0.1
23/07/2019
14.76
 170,041 14.82 14.82 14.65 0 0 0
22/07/2019
14.82
 176,120 14.76 14.82 14.59 0 0 0
19/07/2019
14.76
 249,882 14.87 14.87 14.76 0 0 0
18/07/2019
14.87
 187,000 14.82 14.87 14.76 0 0 0
17/07/2019
14.82
 468,232 14.70 14.93 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |