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

22.90
0.80
(3.62%)
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)
25/12/2018
12.89
 2,613,378 14.28 14.28 12.89 0 14,500 -0.4
24/12/2018
14.28
 10,044,076 13.96 14.55 12.89 0 33,914,100 -848.4
21/12/2018
13.96
 5,785,049 12.94 14.02 12.78 0 166,000 -4.2
20/12/2018
12.94
 4,563,825 12.40 12.94 12.35 0 43,400 -1.0
19/12/2018
12.40
 5,853,046 11.65 12.57 11.65 0 12,700 -0.3
18/12/2018
11.65
 3,155,246 11.49 11.71 11.28 0 28,390 -0.6
17/12/2018
11.49
 2,047,433 11.49 12.24 11.38 0 28,100 -0.6
14/12/2018
11.49
 4,646,959 11.17 11.60 10.95 0 28,500 -0.6
13/12/2018
11.17
 3,190,818 11.44 12.19 11.17 150,000 150,000 0
12/12/2018
11.44
 2,443,366 11.12 11.55 11.12 0 400 -0.0
11/12/2018
11.12
 2,502,741 10.85 11.92 10.79 0 0 0
10/12/2018
10.85
 3,151,920 10.95 10.95 10.47 0 0 0
07/12/2018
10.95
 4,459,652 11.22 11.81 10.95 0 0 0
06/12/2018
11.22
 2,937,029 11.55 12.67 11.17 0 0 0
05/12/2018
11.55
 5,604,703 11.06 12.14 10.90 0 0 0
04/12/2018
11.06
 5,275,350 10.31 11.33 10.42 0 0 0
03/12/2018
10.31
 4,167,530 9.93 10.90 10.20 0 0 0
30/11/2018
9.93
 4,512,043 10.10 11.06 9.93 0 0 0
29/11/2018
10.10
 1,478,651 9.99 10.15 10.04 0 0 0
28/11/2018
9.99
 2,695,893 9.93 10.15 9.88 0 0 0
27/11/2018
9.93
 2,244,000 9.93 10.42 9.93 0 12,300 -0.2
26/11/2018
9.93
 3,784,456 10.90 11.55 9.93 0 50,000 -1.1
23/11/2018
10.90
 7,478,045 9.93 10.90 10.10 0 12,300 -0.2
22/11/2018
9.93
 1,674,160 9.93 10.15 9.83 0 0 0
21/11/2018
9.93
 3,872,214 9.83 10.15 9.67 0 1,787,400 -32.8
20/11/2018
9.83
 1,141,020 9.72 9.83 9.56 0 283,800 -5.2
19/11/2018
9.72
 1,322,480 9.77 10.74 9.67 0 206,300 -3.8
16/11/2018
9.77
 1,598,284 9.24 10.15 9.56 0 0 0
15/11/2018
9.24
 7,502,832 9.88 10.10 8.97 0 6,794,800 -118.6
14/11/2018
9.88
 438,725 9.88 9.99 9.67 0 286,600 -5.3
13/11/2018
9.88
 1,999,376 10.10 10.20 9.72 0 839,100 -15.6
12/11/2018
10.10
 798,400 10.10 10.36 9.40 0 0 0
09/11/2018
10.10
 841,610 10.36 10.47 10.10 0 0 0
08/11/2018
10.36
 881,474 10.26 10.53 10.36 11,000 0 0.2
07/11/2018
10.26
 1,155,200 10.20 10.47 10.20 0 93,800 -1.8
06/11/2018
10.20
 1,651,829 9.88 10.53 9.93 0 0 0
05/11/2018
9.88
 861,920 9.88 10.85 9.83 0 0 0
02/11/2018
9.88
 846,977 9.93 10.10 9.88 0 0 0
01/11/2018
9.93
 521,201 9.93 10.15 9.83 500 0 0.0
31/10/2018
9.93
 852,806 9.77 10.04 9.77 200 80,000 -1.5
30/10/2018
9.77
 1,790,639 9.56 9.93 9.45 1,500 0 0.0
29/10/2018
9.56
 1,220,972 9.99 9.99 9.56 0 0 0
26/10/2018
9.99
 1,003,950 10.10 10.31 9.99 265,900 18,300 4.7
25/10/2018
10.10
 1,428,797 9.99 10.42 9.72 200 2,100 -0.0
24/10/2018
9.99
 1,132,412 9.93 10.15 9.99 0 18,800 -0.4
23/10/2018
9.93
 1,090,430 10.04 10.10 9.83 200 0 0.0
22/10/2018
10.04
 855,240 10.15 10.26 10.04 0 0 0
19/10/2018
10.15
 624,772 10.10 10.15 9.99 0 40,200 -0.8
18/10/2018
10.10
 632,261 9.99 10.15 9.93 0 0 0
17/10/2018
9.99
 1,171,821 9.93 10.26 9.99 24,600 122 0.5
16/10/2018
9.93
 659,340 9.88 9.93 9.83 0 0 0
15/10/2018
9.88
 1,134,881 9.83 10.04 9.88 0 79,000 -1.5
12/10/2018
9.83
 1,225,130 9.67 9.93 9.40 0 0 0
11/10/2018
9.67
 4,115,855 10.31 10.31 9.67 0 55,700 -1.0
10/10/2018
10.31
 2,434,135 10.10 10.47 10.20 1,120,700 74,000 20.1
09/10/2018
10.10
 3,452,165 10.58 10.85 10.10 0 0 0
08/10/2018
10.58
 3,063,090 10.31 10.90 10.20 10,000 20,200 -0.2
05/10/2018
10.31
 2,119,490 10.26 10.47 10.20 0 11,800 -0.2
04/10/2018
10.26
 2,624,999 10.20 10.47 10.20 0 18,400 -0.4
03/10/2018
10.20
 1,475,672 10.04 10.31 10.10 0 0 0
02/10/2018
10.04
 1,860,501 9.99 10.20 10.04 301,600 0 5.7
01/10/2018
9.99
 2,760,302 10.31 10.47 9.99 12 800 -0.0
28/09/2018
10.31
 2,728,515 10.36 10.74 10.31 22,400 0 0.4
27/09/2018
10.36
 2,657,493 10.31 10.79 10.31 73,600 0 1.4
26/09/2018
10.31
 2,054,339 10.31 10.47 10.20 0 5,100 -0.1
25/09/2018
10.31
 5,519,387 9.83 10.47 9.77 0 0 0
24/09/2018
9.83
 1,430,521 9.72 10.04 9.77 0 0 0
21/09/2018
9.72
 2,187,252 9.83 10.04 9.72 87,760 524,900 -7.9
20/09/2018
9.83
 1,473,241 9.72 10.04 9.83 0 0 0
19/09/2018
9.72
 2,922,783 9.67 10.15 9.67 0 0 0
18/09/2018
9.67
 1,727,901 9.29 9.67 9.34 1,000 0 0.0
17/09/2018
9.29
 1,157,260 9.40 9.50 9.29 0 0 0
14/09/2018
9.40
 972,384 9.50 9.72 9.40 100 0 0.0
13/09/2018
9.50
 1,547,551 9.45 9.77 9.50 1,500 0 0.0
12/09/2018
9.45
 918,863 9.24 9.56 9.34 630 39,800 -0.7
11/09/2018
9.24
 648,750 9.18 9.34 9.24 0 0 0
10/09/2018
9.18
 787,168 9.13 9.45 9.13 0 3,400 -0.1
07/09/2018
9.13
 542,130 9.40 9.50 9.13 6,000 0 0.1
06/09/2018
9.40
 1,037,770 9.24 9.40 9.08 0 79,200 -1.4
05/09/2018
9.24
 684,303 9.40 9.50 9.24 0 0 0
04/09/2018
9.40
 2,107,828 9.77 9.83 9.40 200 100 0.0
31/08/2018
9.77
 1,944,752 9.93 10.10 9.77 32 0 0.0
30/08/2018
9.93
 1,713,729 9.93 10.04 9.83 0 2,000 -0.0
29/08/2018
9.93
 1,951,931 9.99 10.04 9.88 0 402,000 -7.5
28/08/2018
9.99
 2,407,820 9.93 10.20 9.93 0 0 0
27/08/2018
9.93
 1,903,300 9.93 10.15 9.88 0 1,000 -0.0
24/08/2018
9.93
 2,308,440 9.45 9.99 9.56 3,800 1,000 0.1
23/08/2018
9.45
 1,449,386 9.24 9.56 9.24 39,700 0 0.7
22/08/2018
9.24
 1,554,483 9.13 9.45 9.18 100 4,000 -0.1
21/08/2018
9.13
 411,130 9.02 9.24 9.13 0 3,500 -0.1
20/08/2018
9.02
 980,600 9.13 9.29 8.86 0 0 0
17/08/2018
9.13
 443,230 9.34 9.40 9.13 0 0 0
16/08/2018
9.34
 961,850 9.45 9.45 9.29 1,100 105,900 -1.8
15/08/2018
9.45
 801,280 9.77 9.83 9.34 1,500 70,300 -1.2
14/08/2018
9.77
 1,724,767 9.56 9.88 9.50 0 0 0
13/08/2018
9.56
 935,510 9.29 9.56 9.24 0 0 0
10/08/2018
9.29
 817,342 9.34 9.40 9.18 1,500 0 0.0
09/08/2018
9.34
 1,385,840 9.13 9.56 9.24 0 0 0
08/08/2018
9.13
 410,166 9.08 9.29 9.02 0 0 0
07/08/2018
9.08
 282,407 9.13 9.13 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |