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

19.80
-1.45
(-6.82%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
18.59
 16,900,800 17.87 18.59 17.60 1,336,900 1,206,500 3.0
10/04/2025
17.38
 216,600 17.38 17.38 17.38 0 7,600 -0.1
09/04/2025
16.26
 12,985,900 16.13 17.56 16.13 993,800 691,733 5.6
08/04/2025
17.25
 11,827,000 18.05 18.19 17.25 601,600 347,500 5.0
04/04/2025
18.50
 17,274,800 17.25 18.90 17.25 1,389,700 497,000 18.4
03/04/2025
18.01
 20,166,600 18.41 19.12 18.01 1,421,700 153,200 26.1
02/04/2025
19.35
 8,104,800 19.62 19.93 19.30 453,404 647,867 -4.4
01/04/2025
19.48
 5,036,600 19.48 19.62 19.35 13,450 513,800 -10.9
31/03/2025
19.44
 13,260,900 18.90 19.57 18.81 399,023 809,300 -8.8
28/03/2025
18.95
 7,676,500 18.86 19.26 18.72 395,850 139,400 5.4
27/03/2025
18.81
 3,494,600 18.90 19.03 18.77 33,158 66,400 -0.7
26/03/2025
18.81
 6,300,400 18.77 19.08 18.72 698,700 29,800 14.2
25/03/2025
18.72
 5,696,700 18.86 18.90 18.72 0 0 0
24/03/2025
18.86
 4,289,200 18.72 19.03 18.68 118,480 736,200 -13.0
21/03/2025
18.72
 4,596,600 18.77 19.03 18.63 0 0 0
20/03/2025
18.77
 6,752,500 18.68 19.03 18.45 183,300 322,100 -2.9
19/03/2025
18.59
 8,320,700 18.28 18.63 18.28 891,500 108,900 16.1
18/03/2025
18.32
 6,399,800 18.81 18.86 18.32 19,800 76,400 -1.2
17/03/2025
18.68
 4,955,800 18.77 18.86 18.59 0 35,100 -0.7
14/03/2025
18.68
 13,411,100 18.59 18.77 18.41 1,088,572 945,100 2.8
13/03/2025
18.68
 25,036,800 19.79 19.84 18.59 118,400 380,521 -5.9
12/03/2025
19.75
 6,970,300 19.88 19.88 19.57 3,383 128,600 -2.8
11/03/2025
19.84
 19,470,100 19.26 20.20 19.21 917,282 1,174,268 -5.9
10/03/2025
19.39
 7,640,500 19.30 19.62 19.30 360,700 0 7.9
07/03/2025
19.30
 10,695,500 19.75 19.93 19.30 162,100 329,224 -3.7
06/03/2025
19.66
 8,352,000 19.21 19.66 19.17 719,600 301,300 9.1
05/03/2025
19.21
 5,294,600 19.62 19.70 19.21 181,400 17,200 3.6
04/03/2025
19.57
 12,382,200 19.39 19.84 19.26 180,700 88,861 2.0
03/03/2025
19.44
 8,889,000 19.17 19.48 18.99 819,140 124,455 14.9
28/02/2025
19.08
 7,330,800 19.44 19.44 19.03 225,400 1,052,200 -17.7
27/02/2025
19.35
 8,845,800 19.30 19.35 18.95 0 94,874 -2.0
26/02/2025
19.30
 9,288,200 19.66 20.02 19.30 20,500 783,838 -16.9
25/02/2025
19.66
 11,533,400 19.35 19.66 19.21 807,300 152,757 14.2
24/02/2025
19.17
 6,186,100 19.30 19.44 19.08 257,300 314,901 -1.3
21/02/2025
19.17
 7,651,900 19.12 19.53 19.08 469,100 349,173 2.6
20/02/2025
19.21
 6,376,500 19.62 19.66 19.17 6,900 37,000 -0.7
19/02/2025
19.53
 7,110,800 19.44 19.70 19.26 355,300 45,900 6.7
18/02/2025
19.44
 7,846,100 19.30 19.48 19.12 1,093,700 14,500 23.4
17/02/2025
19.30
 10,886,500 19.35 19.79 19.21 14,600 654,836 -14.1
14/02/2025
19.21
 8,709,800 19.53 19.53 19.12 216,500 239,900 -0.5
13/02/2025
19.44
 8,838,600 19.26 19.48 19.08 1,058,400 326,284 15.8
12/02/2025
19.26
 15,583,600 18.68 19.39 18.63 2,097,100 102,700 42.6
11/02/2025
18.63
 10,571,800 18.23 18.77 18.23 1,406,300 131,000 26.4
10/02/2025
18.14
 7,639,800 18.19 18.45 17.96 1,211,900 275,000 19.2
07/02/2025
18.14
 6,390,700 18.23 18.45 18.14 383,100 114,819 5.5
06/02/2025
18.19
 7,669,500 18.50 18.63 18.14 24,800 204,872 -3.7
05/02/2025
18.41
 7,286,300 18.36 18.41 18.19 383,300 123,100 5.3
04/02/2025
18.32
 11,042,700 18.05 18.50 18.05 628,700 58,616 11.7
03/02/2025
17.92
 7,059,100 17.65 18.05 17.60 216,300 455,800 -4.8
24/01/2025
17.60
 5,167,300 17.60 17.78 17.47 346,100 269,400 1.5
23/01/2025
17.69
 8,895,200 17.60 17.87 17.43 467,000 307,500 3.3
22/01/2025
17.43
 7,038,600 17.47 17.60 17.34 200,000 402,900 -4.0
21/01/2025
17.38
 6,024,300 17.60 17.60 17.29 389,500 444,900 -1.0
20/01/2025
17.38
 6,222,000 17.60 17.74 17.29 6,901 907,000 -17.7
17/01/2025
17.47
 8,317,600 17.43 17.69 17.29 349,000 262,300 1.7
16/01/2025
17.43
 7,344,000 17.43 17.56 17.25 358,900 349,800 0.2
15/01/2025
17.43
 19,927,800 16.67 17.60 16.58 1,433,500 738,300 13.3
14/01/2025
16.58
 6,326,400 16.58 16.85 16.53 366,600 224,680 2.7
13/01/2025
16.49
 7,059,600 16.26 16.80 16.22 429,600 369,900 1.1
10/01/2025
16.26
 5,208,300 16.09 16.53 16.09 102,800 102,800 0.0
09/01/2025
16.09
 3,774,000 16.26 16.49 16.09 0 391,200 -7.2
08/01/2025
16.22
 2,031,000 16.00 16.22 15.91 162,900 21,500 2.6
07/01/2025
16.00
 4,646,800 16.49 16.49 15.91 62,400 507,300 -8.2
06/01/2025
16.31
 7,226,600 16.18 16.67 16.13 768,901 324,370 8.1
03/01/2025
16.18
 3,109,500 16.35 16.49 16.18 67,004 94,612 -0.5
02/01/2025
16.35
 3,862,400 16.26 16.53 16.22 306,000 206,300 1.8
31/12/2024
16.22
 2,549,700 16.44 16.62 16.22 25,800 0 0.5
30/12/2024
16.49
 7,964,100 16.26 16.71 16.22 112,800 126,200 -0.3
27/12/2024
16.26
 5,963,600 16.09 16.40 15.95 921,000 140,300 14.1
26/12/2024
16.00
 3,276,600 16.31 16.40 16.00 10,000 450,672 -8.0
25/12/2024
16.26
 17,373,400 15.46 16.49 15.46 267,100 1,140,200 -16.1
24/12/2024
15.42
 2,063,800 15.46 15.50 15.37 1,000 10,100 -0.2
23/12/2024
15.46
 2,296,100 15.55 15.59 15.42 0 10,000 -0.2
20/12/2024
15.46
 2,257,400 15.55 15.64 15.42 2,300 57,395 -1.0
19/12/2024
15.55
 4,709,700 15.64 15.64 15.42 7,200 28,800 -0.4
18/12/2024
15.73
 1,743,000 15.73 15.82 15.64 69,120 0 1.2
17/12/2024
15.68
 1,873,500 15.73 15.77 15.68 1,400 54,100 -0.9
16/12/2024
15.73
 1,813,400 15.73 15.77 15.59 20,050 2,800 0.3
13/12/2024
15.64
 3,437,800 15.86 15.86 15.64 1,400 169,368 -3.0
12/12/2024
15.86
 2,204,100 16.00 16.04 15.82 2,300 110,554 -1.9
11/12/2024
15.91
 2,336,300 16.09 16.13 15.91 10,300 200,700 -3.4
10/12/2024
16.00
 2,713,900 16.13 16.26 16.00 3,300 84,100 -1.5
09/12/2024
16.13
 3,515,100 16.04 16.26 16.00 49,300 166,700 -2.1
06/12/2024
15.95
 4,610,900 16.13 16.35 15.95 183,000 500,400 -5.8
05/12/2024
16.09
 3,513,200 15.73 16.09 15.64 194,800 224,600 -0.5
04/12/2024
15.73
 3,219,100 15.91 16.09 15.68 44,600 65,300 -0.4
03/12/2024
15.82
 3,147,200 16.09 16.09 15.82 52,600 166,053 -2.0
02/12/2024
16.09
 7,600,000 15.68 16.35 15.64 571,000 214,000 6.4
29/11/2024
15.55
 2,779,700 15.73 15.73 15.55 12,200 27,500 -0.3
28/11/2024
15.64
 1,740,900 15.82 15.82 15.64 4,200 39,700 -0.6
27/11/2024
15.64
 1,495,500 15.82 15.82 15.64 33,200 259,500 -4.0
26/11/2024
15.82
 3,426,200 15.68 16.00 15.68 201,700 12,404 3.4
25/11/2024
15.68
 1,669,400 15.64 15.77 15.59 24,200 26,831 -0.0
22/11/2024
15.59
 4,168,900 15.50 15.95 15.46 173,700 169,087 0.1
21/11/2024
15.50
 2,742,800 15.46 15.59 15.33 96,100 1,065,092 -16.7
20/11/2024
15.46
 4,545,600 15.50 15.73 15.37 333,000 2,053,600 -29.8
19/11/2024
15.46
 3,251,400 15.55 15.64 15.19 38,200 673,700 -11.0
18/11/2024
15.46
 3,582,900 15.42 15.68 15.33 96,000 1,313,028 -21.1
15/11/2024
15.42
 4,105,300 15.33 15.55 15.24 70,500 59,174 0.2
14/11/2024
15.37
 1,885,700 15.64 15.73 15.37 0 113,223 -2.0

Chính sách bảo mật | Điều khoản sử dụng |