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

14.90
-0.15
(-1%)
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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
19.55
 12,144,100 19.95 19.99 19.37 150,000 1,739,850 0
15/04/2026
19.90
 11,555,700 20.44 20.57 19.81 1,800 366,400 0
14/04/2026
20.30
 8,545,000 20.61 20.61 20.04 1,100 560,100 0
13/04/2026
20.17
 13,895,500 20.12 20.84 20.08 79,300 67,500 0
10/04/2026
20.30
 8,431,300 20.70 20.79 20.26 0 243,100 0
09/04/2026
20.39
 28,051,500 19.90 20.84 19.59 820,300 363,324 0
08/04/2026
19.77
 11,834,000 20.17 20.17 19.55 85,200 193,200 0
07/04/2026
18.97
 5,103,900 18.88 19.55 18.70 519,800 225,100 0
06/04/2026
18.61
 6,714,000 19.01 19.33 18.61 302,400 203,400 0
03/04/2026
19.01
 14,471,800 19.81 19.86 18.93 80,150 160,127 0
02/04/2026
19.73
 9,456,000 19.90 20.44 19.68 384,700 1,097,800 0
01/04/2026
19.99
 12,297,000 19.95 20.39 19.68 713,800 1,058,000 0
31/03/2026
19.55
 7,885,100 19.99 20.30 19.55 221,600 1,035,000 0
30/03/2026
19.68
 9,933,300 18.93 19.99 18.84 632,100 1,261,600 0
27/03/2026
19.46
 9,222,600 19.33 19.73 19.24 783,200 774,233 0
26/03/2026
19.33
 9,263,100 19.55 20.08 19.33 258,400 2,116,200 0
25/03/2026
19.50
 15,458,500 18.66 19.50 18.61 1,630,100 1,015,200 0
24/03/2026
18.26
 13,399,200 18.53 19.10 17.95 1,029,500 1,720,600 0
23/03/2026
18.44
 18,806,300 19.33 19.55 18.44 1,967,100 1,453,700 0
20/03/2026
19.81
 10,008,800 20.30 20.48 19.73 660,800 2,702,100 -47.3
19/03/2026
20.44
 20,270,000 19.33 20.97 19.28 1,522,500 1,174,500 7.8
18/03/2026
19.64
 19,603,100 19.95 20.52 19.28 1,870,700 851,100 23.3
17/03/2026
20.17
 17,191,100 20.92 21.01 20.17 1,539,900 754,900 18.2
16/03/2026
20.97
 18,812,700 21.32 21.77 20.39 3,033,600 1,311,400 39.7
13/03/2026
20.88
 22,372,900 20.08 21.32 19.73 3,033,600 1,311,400 39.7
12/03/2026
20.21
 42,813,300 20.21 20.21 19.55 3,065,200 1,223,500 41.8
11/03/2026
18.93
 6,669,000 18.48 18.93 18.30 318,100 47,000 5.7
10/03/2026
17.73
 16,364,600 17.33 17.73 16.79 432,300 472,500 -0.9
09/03/2026
16.57
 14,182,900 16.70 17.33 16.57 432,300 472,500 -0.9
06/03/2026
17.81
 11,758,500 17.55 18.35 17.28 876,900 1,696,000 -16.4
05/03/2026
17.50
 13,433,300 17.15 18.13 17.10 731,200 1,017,900 -5.8
04/03/2026
17.02
 9,238,000 16.84 17.06 16.53 1,621,200 788,800 15.8
03/03/2026
16.84
 5,336,600 16.53 17.15 16.53 569,400 246,600 6.1
02/03/2026
16.62
 6,157,000 16.44 16.88 16.44 129,300 680,700 -10.6
27/02/2026
17.02
 4,941,400 17.10 17.10 16.97 520,600 375,800 2.8
26/02/2026
17.15
 6,064,100 17.33 17.37 17.02 100,400 721,000 -12.0
25/02/2026
17.46
 9,647,600 17.24 17.73 17.19 309,600 715,800 -8.1
24/02/2026
17.06
 4,780,100 17.10 17.19 16.97 400,100 292,800 2.1
23/02/2026
17.10
 5,236,300 16.97 17.24 16.84 606,800 660,000 -1.1
13/02/2026
16.79
 2,670,900 16.79 16.84 16.57 41,900 510,800 -8.8
12/02/2026
16.70
 5,339,100 16.39 16.97 16.39 49,800 548,400 -9.4
11/02/2026
16.39
 3,168,000 16.22 16.57 16.22 727,800 262,500 8.6
10/02/2026
16.17
 3,571,800 16.17 16.48 16.13 702,100 366,000 6.1
09/02/2026
16.17
 3,708,100 16.35 16.44 16.08 12,200 463,200 -8.4
06/02/2026
16.17
 8,287,600 16.53 16.66 16.13 12,200 463,200 -8.4
05/02/2026
16.79
 4,663,100 17.10 17.10 16.79 24,400 603,200 -11.0
04/02/2026
17.06
 8,880,200 17.06 17.28 16.48 908,800 136,600 14.7
03/02/2026
17.06
 6,162,800 17.19 17.33 17.06 129,300 680,700 -10.6
02/02/2026
17.06
 7,930,700 17.10 17.46 16.93 144,700 2,377,400 -43.1
30/01/2026
17.02
 7,761,900 16.84 17.28 16.75 509,900 737,800 -4.5
29/01/2026
16.88
 9,405,400 17.28 17.50 16.79 122,000 1,381,700 -24.3
28/01/2026
17.28
 16,840,600 17.33 17.99 16.84 1,280,600 1,324,600 -1.2
27/01/2026
17.59
 38,214,200 17.59 17.95 17.59 191,300 2,035,300 -36.6
26/01/2026
18.88
 24,720,300 20.08 20.17 18.88 936,700 968,000 -0.4
23/01/2026
20.26
 4,409,700 20.57 20.79 20.17 434,600 896,700 -10.6
22/01/2026
20.52
 6,487,800 20.44 21.06 20.26 1,356,900 2,710,500 -31.3
21/01/2026
20.39
 5,783,200 20.66 20.79 20.17 801,400 969,600 -3.9
20/01/2026
20.70
 4,175,500 21.19 21.24 20.70 257,700 1,057,800 -18.9
19/01/2026
20.97
 7,464,600 20.70 21.50 20.70 232,200 897,800 -15.7
16/01/2026
20.70
 4,587,800 20.88 20.97 20.57 498,000 660,200 -3.8
15/01/2026
20.70
 5,148,800 20.88 21.24 20.48 261,800 805,800 -12.8
14/01/2026
20.88
 8,756,800 20.44 20.97 20.26 567,600 683,200 -2.8
13/01/2026
20.35
 6,721,300 20.39 20.57 20.17 223,000 746,600 -12.0
12/01/2026
19.99
 6,715,500 19.28 20.26 19.01 1,452,000 359,500 24.2
09/01/2026
19.06
 9,229,200 20.04 20.04 18.97 363,900 342,800 0.4
08/01/2026
19.86
 5,110,000 19.99 20.21 19.86 471,200 63,000 9.2
07/01/2026
19.95
 3,744,200 19.77 20.08 19.73 732,300 206,900 11.8
06/01/2026
19.68
 4,702,800 19.73 19.86 19.33 846,400 302,000 12.0
05/01/2026
19.68
 4,394,500 20.12 20.30 19.46 341,100 423,400 -1.9
31/12/2025
20.08
 5,466,900 20.35 20.39 20.08 1,400 866,200 -19.7
30/12/2025
20.30
 3,659,200 20.35 20.57 20.26 501,700 454,900 1.0
29/12/2025
20.35
 3,461,400 20.26 20.79 20.26 166,400 333,500 -3.9
26/12/2025
20.35
 4,287,700 20.52 20.84 20.08 344,200 762,000 -9.6
25/12/2025
20.61
 5,050,300 20.79 20.97 20.61 188,500 72,300 2.7
24/12/2025
20.84
 3,598,900 20.92 21.15 20.79 72,200 185,300 -2.7
23/12/2025
20.97
 5,302,500 21.37 21.37 20.88 198,300 150,200 1.1
22/12/2025
21.28
 6,075,300 21.06 21.46 21.06 786,800 7,200 18.6
19/12/2025
21.19
 3,827,200 21.55 21.55 21.06 749,100 655,200 2.2
18/12/2025
21.32
 3,118,800 21.19 21.32 21.01 390,500 208,600 4.3
17/12/2025
21.15
 2,965,900 20.84 21.37 20.84 434,900 52,500 9.0
16/12/2025
20.88
 5,535,200 20.48 20.97 19.90 867,200 787,100 2.2
15/12/2025
20.35
 3,185,900 20.66 20.70 20.35 212,200 561,800 -8.1
12/12/2025
20.52
 6,353,700 21.68 21.72 20.52 31,900 1,869,200 -43.9
11/12/2025
21.64
 2,725,400 21.55 21.81 21.50 321,200 65,600 6.2
10/12/2025
21.55
 3,534,200 21.90 22.04 21.50 123,600 893,900 -18.8
09/12/2025
21.72
 5,870,600 21.68 21.77 21.24 374,600 295,500 1.9
08/12/2025
21.68
 3,743,100 21.90 22.12 21.50 87,000 810,000 -17.8
05/12/2025
21.86
 5,112,600 21.77 21.99 21.46 204,500 215,000 -0.3
04/12/2025
21.68
 6,616,000 21.50 21.81 21.50 276,300 389,000 -2.8
03/12/2025
21.41
 3,657,100 21.15 21.41 21.10 579,400 92,500 11.6
02/12/2025
21.06
 4,412,500 21.06 21.10 20.70 300,200 955,400 -15.4
01/12/2025
21.10
 3,420,400 21.15 21.46 21.10 326,500 66,500 6.2
28/11/2025
21.10
 4,302,100 21.28 21.37 21.06 278,700 538,800 -6.2
27/11/2025
21.37
 3,275,800 21.77 21.81 21.28 198,200 714,800 -12.5
26/11/2025
21.59
 4,652,000 21.01 21.59 21.01 1,113,000 516,800 14.4
25/11/2025
21.10
 4,079,500 21.28 21.41 20.88 310,400 703,700 -9.4
24/11/2025
21.28
 2,955,800 21.68 21.68 21.19 72,600 972,300 -21.6
21/11/2025
21.55
 4,551,800 21.37 21.68 21.28 1,082,300 8,200 25.9
20/11/2025
21.41
 2,549,400 21.77 21.81 21.37 147,400 211,900 -1.6
19/11/2025
21.77
 4,369,100 21.72 22.08 21.64 475,900 353,300 3.0

Chính sách bảo mật | Điều khoản sử dụng |