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)
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
29/05/2019
14.70
 228,983 14.87 14.87 14.59 0 0 0
28/05/2019
14.87
 391,224 15.04 15.04 14.82 0 0 0
27/05/2019
15.04
 205,479 15.04 15.10 14.87 0 1,800 -0.0
24/05/2019
15.04
 649,660 14.82 15.15 14.76 0 0 0
23/05/2019
14.82
 285,574 14.70 14.82 14.54 0 300 0
22/05/2019
14.70
 276,700 14.70 14.70 14.59 0 0 0
21/05/2019
14.70
 298,113 14.65 14.82 14.54 0 0 0
20/05/2019
14.65
 546,571 14.42 14.70 14.48 0 0 0
17/05/2019
14.42
 324,045 14.48 14.82 14.42 0 0 0
16/05/2019
14.48
 485,637 14.59 14.65 14.48 0 1,400 -0.0
15/05/2019
14.59
 228,781 14.76 14.82 14.59 0 0 0
14/05/2019
14.76
 400,745 14.59 14.82 14.48 0 0 0
13/05/2019
14.59
 502,690 14.82 14.82 14.42 0 0 0
10/05/2019
14.82
 242,330 14.98 15.10 14.82 0 0 0
09/05/2019
14.98
 176,236 14.98 15.10 14.76 0 0 0
08/05/2019
14.98
 296,051 14.82 14.98 14.59 0 0 0
07/05/2019
14.82
 317,528 14.82 15.04 14.76 0 0 0
06/05/2019
14.82
 532,426 15.26 15.26 14.82 0 0 0
03/05/2019
15.26
 302,144 15.32 15.38 15.26 0 400 -0.0
02/05/2019
15.32
 374,194 15.43 15.54 15.26 0 2,000 -0.1
26/04/2019
15.43
 2,138,457 14.87 15.71 14.93 0 500 -0.0
25/04/2019
14.87
 222,550 14.87 15.10 14.87 0 0 0
24/04/2019
14.87
 237,138 14.98 15.04 14.76 0 2,000 -0.1
23/04/2019
14.98
 426,410 14.65 14.98 14.65 0 0 0
22/04/2019
14.65
 522,590 14.87 15.15 14.65 0 3,000 -0.1
19/04/2019
14.87
 337,529 14.82 14.98 14.76 0 0 0
18/04/2019
14.82
 563,375 14.54 14.93 14.31 0 0 0
17/04/2019
14.54
 473,697 14.65 14.82 14.48 0 0 0
16/04/2019
14.65
 295,973 15.04 15.04 14.65 0 1,400 -0.0
12/04/2019
15.04
 279,810 15.10 15.10 14.93 0 0 0
11/04/2019
15.10
 364,875 15.04 15.15 14.82 0 0 0
10/04/2019
15.04
 624,274 14.82 15.10 14.54 0 0 0
09/04/2019
14.82
 713,119 15.21 15.21 14.82 0 26,300 -0.7
08/04/2019
15.21
 1,927,880 15.38 15.38 14.59 0 53,700 -1.5
05/04/2019
15.38
 1,595,070 14.15 15.38 13.98 0 0 0
04/04/2019
14.15
 515,390 14.20 14.54 13.81 0 0 0
03/04/2019
14.20
 2,945,046 14.98 14.98 13.87 0 0 0
02/04/2019
14.98
 1,902,867 15.60 15.60 14.82 0 11,100 -0.3
01/04/2019
15.60
 1,414,623 15.10 16.61 15.21 0 90,000 -2.5
29/03/2019
15.10
 4,238,358 14.37 15.43 13.70 0 41,193 -1.1
28/03/2019
14.37
 4,910,328 15.93 15.93 14.37 0 88,900 -2.3
27/03/2019
15.93
 882,607 15.77 16.10 15.60 0 0 0
26/03/2019
15.77
 472,925 15.60 15.82 15.65 0 100 -0.0
25/03/2019
15.60
 1,030,900 15.82 15.82 15.49 0 0 0
22/03/2019
15.82
 620,145 15.65 15.82 15.60 0 0 0
21/03/2019
15.65
 654,607 16.05 16.05 15.65 0 0 0
20/03/2019
16.05
 1,823,000 16.05 16.05 15.54 0 0 0
19/03/2019
16.05
 1,153,760 16.21 16.21 15.93 0 0 0
18/03/2019
16.21
 1,180,330 16.27 16.38 15.99 0 0 0
15/03/2019
16.27
 1,295,342 16.10 16.49 15.99 0 155,200 -4.5
14/03/2019
16.10
 984,882 15.88 16.16 15.82 0 14,500 -0.4
13/03/2019
15.88
 1,294,036 16.10 16.21 15.77 0 0 0
12/03/2019
16.10
 898,468 15.99 16.10 15.93 0 0 0
11/03/2019
15.99
 590,220 16.10 16.16 15.88 0 0 0
08/03/2019
16.10
 1,453,251 15.93 16.16 15.82 0 4,000 -0.1
07/03/2019
15.93
 1,916,689 15.88 16.44 15.82 0 1,800 -0.1
06/03/2019
15.88
 1,115,802 15.77 15.88 15.65 0 2,500 -0.1
05/03/2019
15.77
 1,323,514 15.60 15.82 15.49 0 0 0
04/03/2019
15.60
 1,249,401 15.77 15.88 14.42 0 0 0
01/03/2019
15.77
 1,104,552 15.38 15.77 15.38 0 0 0
28/02/2019
15.38
 1,288,315 15.88 15.99 15.38 0 0 0
27/02/2019
15.88
 2,599,722 15.60 16.05 15.60 0 0 0
26/02/2019
15.60
 1,147,514 15.32 15.71 15.26 0 0 0
25/02/2019
15.32
 1,317,547 15.38 15.49 15.21 0 0 0
22/02/2019
15.38
 1,193,920 15.54 15.60 15.04 0 0 0
21/02/2019
15.54
 2,375,045 15.10 15.82 14.98 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |