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

23.15
1.05
(4.75%)
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)
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
16/07/2019
14.70
 344,698 14.65 14.76 14.59 0 0 0
15/07/2019
14.65
 604,908 14.48 14.70 14.37 0 0 0
12/07/2019
14.48
 787,861 14.65 14.76 14.48 0 0 0
11/07/2019
14.65
 784,431 14.65 14.65 14.31 0 0 0
10/07/2019
14.65
 496,856 14.70 14.76 14.59 0 0 0
09/07/2019
14.70
 316,411 14.76 14.93 13.31 0 0 0
08/07/2019
14.76
 424,066 14.76 14.82 14.65 0 0 0
05/07/2019
14.76
 278,110 14.76 14.82 14.65 0 0 0
04/07/2019
14.76
 229,160 14.76 14.93 14.70 0 0 0
03/07/2019
14.76
 196,959 14.82 14.93 14.70 0 0 0
02/07/2019
14.82
 211,697 14.76 14.93 14.65 0 0 0
01/07/2019
14.76
 513,066 14.70 15.04 14.70 0 5,000 -0.1
28/06/2019
14.70
 965,210 14.76 14.93 13.42 0 0 0
27/06/2019
14.76
 607,480 14.82 14.93 14.59 0 0 0
26/06/2019
14.82
 663,663 14.98 15.10 14.76 0 0 0
25/06/2019
14.98
 1,299,061 15.65 15.65 14.09 0 0 0
24/06/2019
15.65
 262,814 15.71 15.88 15.65 0 0 0
21/06/2019
15.71
 987,242 15.60 16.10 15.49 0 0 0
20/06/2019
15.60
 1,128,706 15.60 15.65 15.43 0 6,000 -0.2
19/06/2019
15.60
 583,632 15.54 15.71 15.54 0 0 0
18/06/2019
15.54
 325,140 15.71 15.88 15.54 0 0 0
17/06/2019
15.71
 2,494,363 14.82 15.93 14.82 0 200 -0.0
14/06/2019
14.82
 88,011 14.76 14.82 14.65 0 0 0
13/06/2019
14.76
 190,984 14.76 14.76 14.59 0 0 0
12/06/2019
14.76
 97,381 14.76 14.82 14.65 0 0 0
11/06/2019
14.76
 174,901 14.76 14.82 14.26 0 1,400 -0.0
10/06/2019
14.76
 236,474 14.70 14.82 14.70 0 0 0
07/06/2019
14.70
 271,200 14.65 14.76 14.65 0 0 0
06/06/2019
14.65
 287,000 14.87 14.93 14.65 0 0 0
05/06/2019
14.87
 315,610 14.70 14.87 14.59 0 0 0
04/06/2019
14.70
 459,379 14.59 14.70 14.48 0 0 0
03/06/2019
14.59
 387,659 14.70 14.70 14.54 0 0 0
31/05/2019
14.70
 258,858 14.76 14.76 14.54 0 0 0
30/05/2019
14.76
 110,911 14.70 14.76 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |