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

22.75
0.25
(1.11%)
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
(2024-04-19) 		1.75 8.33% 70,756,300 -274,638 -6.4
20.85
23
22.75
2 tháng
(2024-03-19) 		-2.45 -9.72% 236,783,600 -1,547,938 -38.0
20.85
25.85
22.75
3 tháng
(2024-02-19) 		-2.80 -10.96% 394,893,700 -14,271,011 -351.9
20.85
25.85
22.75
6 tháng
(2023-11-20) 		-0.40 -1.73% 812,068,700 -8,224,700 -200.9
20.85
25.85
22.75
12 tháng
(2023-05-24) 		4.34 23.58% 2,333,825,000 5,881,400 134.3
18.41
29.40
22.75
24 tháng
(2022-05-30) 		0.44 1.95% 3,919,383,300 23,812,698 468.9
10.73
29.40
22.75
36 tháng
(2021-06-03) 		-10.63 -31.85% 4,772,728,300 31,180,098 796.2
10.73
44.26
22.75
60 tháng
(2019-06-14) 		4.18 22.52% 4,949,138,227 32,916,591 905.0
10.73
44.26
22.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
23.70
-0.30
 10,472,000 24 24.30 23.55 253,400 1,800,600 -36.7
#102 14/12/2023
24
-0.60
 8,448,200 24.60 24.95 23.90 20,600 1,184,400 -28.4
#103 13/12/2023
24.60
0.20
 17,502,000 24.40 25.30 24.35 30,800 698,100 -16.7
#104 12/12/2023
24.40
0
 4,173,700 24.40 24.65 24.30 0 51,500 -1.3
#105 11/12/2023
24.40
0.20
 5,368,200 24.20 24.55 24.05 84,500 37,300 1.2
#106 08/12/2023
24.20
-0.30
 6,440,400 24.50 24.65 24.05 20,500 30,600 -0.2
#107 07/12/2023
24.50
-0.30
 17,187,600 24.80 24.90 23.50 615,200 452,600 4.0
#108 06/12/2023
24.80
0.30
 7,038,600 24.50 24.90 24.45 313,500 55,600 6.4
#109 05/12/2023
24.50
0.25
 11,621,200 24.25 24.70 24.35 90,200 258,000 -4.1
#110 04/12/2023
24.25
1.55
 15,139,000 22.70 24.25 23.20 469,800 32,800 10.4
#111 01/12/2023
22.70
0
 4,848,100 22.70 22.95 22.40 31,900 207,600 -4.0
#112 30/11/2023
22.70
-0.25
 5,445,900 22.95 23.35 22.70 34,400 35,200 -0.0
#113 29/11/2023
22.95
0.30
 4,184,500 22.65 23 22.70 101,400 76,400 0.6
#114 28/11/2023
22.65
0.55
 5,883,000 22.10 22.70 22.10 175,700 169,700 0.2
#115 27/11/2023
22.10
-0.55
 4,475,200 22.65 22.95 22.10 23,900 8,400 0.3
#116 24/11/2023
22.65
0.25
 9,571,000 22.40 22.80 21.60 162,100 4,200 3.5
#117 23/11/2023
22.40
-1.60
 12,151,600 24 24.25 22.40 23,300 520,700 -11.9
#118 22/11/2023
24
0.40
 11,793,600 23.60 24.40 23.70 0 211,800 -5.1
#119 21/11/2023
23.60
0.45
 5,871,100 23.15 23.65 23.30 2,000 136,600 -3.2
#120 20/11/2023
23.15
0.05
 8,074,300 23.10 23.35 22.40 241,300 12,200 5.3
#121 17/11/2023
23.10
-0.45
 13,081,400 23.55 24.10 23 5,400 392,900 -9.1
#122 16/11/2023
23.55
0.25
 7,323,200 23.30 23.55 22.95 0 0 0
#123 15/11/2023
23.30
-0.15
 7,619,200 23.45 24.10 23.15 221,000 481,300 -6.2
#124 14/11/2023
23.45
0.20
 7,555,100 23.25 23.75 23.20 1,713,600 292,300 33.4
#125 13/11/2023
23.25
0.25
 6,199,500 23 23.45 22.50 22,200 181,400 -3.7
#126 10/11/2023
23
-0.05
 13,077,700 23.05 23.70 22.70 492,100 112,100 8.9
#127 09/11/2023
23.05
0.20
 12,068,900 22.85 23.70 22.80 469,500 244,500 5.2
#128 08/11/2023
22.85
1.45
 10,365,300 21.40 22.85 21.45 537,400 94,200 9.8
#129 07/11/2023
21.40
-0.55
 9,698,000 21.95 22.40 21.30 329,700 217,900 2.3
#130 06/11/2023
21.95
0.30
 7,497,900 21.65 22 21.30 122,900 248,800 -2.7
#131 03/11/2023
21.65
0.55
 11,373,100 21.10 22.10 21.15 177,300 340,000 -3.5
#132 02/11/2023
21.10
1.35
 8,391,000 19.75 21.10 20.10 610,000 19,100 12.3
#133 01/11/2023
19.75
0.75
 6,617,800 19 19.80 19.05 1,186,100 1,000 23.0
#134 31/10/2023
19
-1
 9,236,200 20 20.40 18.95 749,900 0 14.9
#135 30/10/2023
20
-1.40
 4,128,800 21.40 21.45 20 57,500 0 1.2
#136 27/10/2023
21.40
0.15
 7,229,000 21.25 21.60 20.35 46,300 22,300 0.5
#137 26/10/2023
21.25
-1.55
 15,539,700 22.80 22.80 21.25 728,500 50,800 14.5
#138 25/10/2023
22.80
-0.50
 4,518,400 23.30 23.55 22.70 54,400 152,600 -2.3
#139 24/10/2023
23.30
0.40
 5,658,600 22.90 23.40 22.45 13,600 166,700 -3.5
#140 23/10/2023
22.90
-0.05
 6,046,800 22.95 23.05 22.35 61,000 464,700 -9.2
#141 20/10/2023
22.95
1.45
 8,848,500 21.50 22.95 21.30 656,300 232,800 9.5
#142 19/10/2023
21.50
-0.90
 9,555,200 22.40 22.50 21.45 736,400 218,500 11.5
#143 18/10/2023
22.40
-0.85
 14,952,800 23.25 23.65 21.65 330,900 32,900 6.6
#144 17/10/2023
23.25
-1.75
 7,656,900 25 25.40 23.25 285,800 11,000 6.9
#145 16/10/2023
25
-0.60
 7,162,000 25.60 25.80 25 74,600 258,600 -4.7
#146 13/10/2023
25.60
-0.15
 7,819,900 25.75 25.90 25 827,500 234,300 15.2
#147 12/10/2023
25.75
-0.05
 7,884,500 25.80 26.10 25.50 42,800 145,600 -2.6
#148 11/10/2023
25.80
0.75
 7,348,900 25.05 25.80 25.10 355,700 0 9.1
#149 10/10/2023
25.05
-0.40
 9,082,100 25.45 25.90 25.05 17,200 237,800 -5.6
#150 09/10/2023
25.45
-0.05
 7,942,500 25.50 25.65 25.05 1,200 454,400 -11.5
#151 06/10/2023
25.50
1.15
 10,888,800 24.35 25.50 24.55 233,500 2,600 5.8
#152 05/10/2023
24.35
0.15
 8,641,400 24.20 24.80 24.15 12,900 144,100 -3.2
#153 04/10/2023
24.20
0.75
 11,282,900 23.45 24.50 23.20 813,600 610,900 4.9
#154 03/10/2023
23.45
-1.40
 13,774,000 24.85 24.95 23.30 66,400 1,217,400 -27.6
#155 02/10/2023
24.85
0.70
 6,953,400 24.15 25.10 24.05 1,010,000 37,300 24.1
#156 29/09/2023
24.15
0.20
 8,850,900 23.95 24.50 23.90 1,260,000 716,000 13.2
#157 28/09/2023
23.95
-0.05
 8,998,000 24 24.20 23.30 1,617,200 271,500 32.2
#158 27/09/2023
24
1
 10,076,700 23 24 22.75 109,400 80,400 0.7
#159 26/09/2023
23
-0.65
 13,189,700 23.65 24.45 23 1,024,300 169,500 20.2
#160 25/09/2023
23.65
-1.75
 14,228,000 25.40 25.90 23.65 213,300 92,400 2.7
#161 22/09/2023
25.40
-1.75
 14,881,400 27.15 27.15 25.25 335,900 142,300 4.9
#162 21/09/2023
27.15
-0.55
 11,801,400 27.70 28.20 27.15 41,700 25,200 0.4
#163 20/09/2023
27.70
0.55
 7,658,500 27.15 27.85 27.15 12,200 2,500 0.3
#164 19/09/2023
27.15
0.45
 12,184,300 26.70 27.15 26.10 225,600 14,400 5.6
#165 18/09/2023
26.70
-0.60
 11,012,600 27.30 27.45 26.70 0 0 0
#166 15/09/2023
27.30
-0.55
 15,321,200 27.85 28.20 27.05 548,900 177,800 10.1
#167 14/09/2023
27.85
-0.95
 13,888,700 28.80 29 27.85 3,200 16,700 -0.4
#168 13/09/2023
28.80
0
 20,181,200 28.80 29.50 28.40 38,600 615,700 -16.8
#169 12/09/2023
28.80
0.70
 12,300,600 28.10 28.90 27.70 82,000 5,000 2.2
#170 11/09/2023
28.10
-1.30
 19,755,200 29.40 29.65 28.10 67,200 460,000 -11.4
#171 08/09/2023
29.40
0.75
 19,407,900 28.65 29.40 28.40 424,600 118,100 8.8
#172 07/09/2023
28.65
-0.45
 21,343,700 29.10 29.50 28.55 43,200 699,400 -18.9
#173 06/09/2023
29.10
0.15
 15,588,100 28.95 29.25 28.55 5,000 33,900 -0.8
#174 05/09/2023
28.95
0.05
 15,946,400 28.90 29.35 28.70 230,400 951,500 -20.9
#175 31/08/2023
28.90
1.45
 33,014,300 27.45 28.90 27.60 1,910,700 27,100 53.8
#176 30/08/2023
27.45
0.15
 15,116,000 27.30 27.50 27.05 1,208,500 215,400 27.1
#177 29/08/2023
27.30
0.50
 29,322,400 26.80 27.80 26.90 1,330,500 277,300 28.9
#178 28/08/2023
26.80
0.30
 19,000,400 26.50 26.95 25.90 2,043,500 393,900 43.8
#179 25/08/2023
26.50
-0.60
 33,151,600 27.10 28.30 26.50 1,329,100 346,300 27.0
#180 24/08/2023
27.10
0.65
 12,325,600 26.45 27.20 26.45 970,700 36,400 25.1
#181 23/08/2023
26.45
0.45
 14,665,700 26 26.95 25.90 932,700 525,300 10.8
#182 22/08/2023
26
0.20
 17,618,500 25.80 26.40 24.75 590,000 67,800 13.3
#183 21/08/2023
25.80
0.30
 8,488,100 25.50 26.40 25.50 130,600 169,800 -1.0
#184 18/08/2023
25.50
-1.30
 40,712,700 26.80 27.85 25.45 539,500 87,300 11.6
#185 17/08/2023
26.80
0.20
 19,068,200 26.60 27.50 26.55 86,200 316,500 -6.2
#186 16/08/2023
26.60
0
 7,657,600 26.60 27.10 26.40 103,600 342,300 -6.4
#187 15/08/2023
26.60
0
 10,994,800 26.60 27.15 26.30 24,700 159,800 -3.6
#188 14/08/2023
26.60
0.60
 7,033,100 26 27.15 26.10 33,000 56,000 -0.6
#189 11/08/2023
26
-0.20
 10,864,000 26.20 26.45 25.30 19,100 603,500 -15.0
#190 10/08/2023
26.20
-0.50
 8,954,100 26.70 26.85 25.95 99,400 85,900 0.3
#191 09/08/2023
26.70
0.10
 9,374,700 26.60 27.05 26.50 100 600 -0.0
#192 08/08/2023
26.60
0.10
 7,967,300 26.50 27.15 26.55 1,100 125,100 -3.3
#193 07/08/2023
26.50
-0.50
 13,526,700 27 27 26.35 89,600 109,600 -0.5
#194 04/08/2023
27
0.75
 11,234,000 26.25 27.50 26.15 117,200 94,900 0.6
#195 03/08/2023
26.25
-1.05
 18,781,500 27.30 27.30 25.85 8,600 787,700 -20.5
#196 02/08/2023
27.30
-0.25
 15,658,500 27.55 28.10 26.70 105,700 176,000 -1.9
#197 01/08/2023
27.55
1.80
 24,963,400 25.75 27.55 25.90 272,500 63,900 5.5
#198 31/07/2023
25.75
0.35
 9,822,600 25.40 26.20 25.55 153,500 81,000 1.9
#199 28/07/2023
25.40
-0.90
 28,436,800 26.30 26.35 24.50 38,800 949,700 -22.8
#200 27/07/2023
26.30
1.20
 13,728,600 25.10 26.40 25.20 130,600 532,800 -10.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc