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)
18/11/2025
21.77
 2,962,100 21.99 21.99 21.59 134,600 3,900 3.2
17/11/2025
21.86
 4,414,600 21.64 21.95 21.55 276,200 64,500 5.2
14/11/2025
21.41
 4,254,000 21.19 21.68 21.15 52,900 49,400 0.1
13/11/2025
21.24
 3,815,700 21.46 21.55 21.19 48,600 861,200 -19.5
12/11/2025
21.46
 4,037,200 21.06 21.50 21.06 156,100 251,500 -2.3
11/11/2025
20.88
 3,127,700 20.84 20.97 20.70 118,100 34,200 2.0
10/11/2025
20.79
 4,188,700 20.79 21.15 20.61 419,900 1,025,600 -14.1
07/11/2025
20.84
 9,574,500 21.50 21.55 20.61 323,900 2,922,500 -62.4
06/11/2025
21.55
 4,855,900 21.64 21.81 21.41 206,600 634,500 -10.4
05/11/2025
21.50
 7,198,900 21.81 21.99 21.37 67,800 1,815,700 -42.5
04/11/2025
22.12
 16,730,900 21.99 22.17 20.66 1,365,400 1,552,200 -4.9
03/11/2025
21.90
 10,265,200 23.15 23.15 21.90 22,800 1,484,500 -37.3
31/10/2025
23.15
 16,467,200 23.81 24.26 23.15 1,019,100 3,009,500 -52.6
30/10/2025
23.41
 6,386,200 23.37 23.81 23.28 590,200 1,459,900 -22.9
29/10/2025
23.32
 6,446,200 23.23 23.63 23.10 389,900 1,730,000 -35.1
28/10/2025
23.10
 5,338,600 22.48 23.10 22.44 105,700 66,200 1.0
27/10/2025
22.57
 6,012,800 22.83 23.10 22.48 396,900 943,600 -14.0
24/10/2025
22.70
 6,688,800 22.70 22.83 22.30 239,800 1,316,100 -27.2
23/10/2025
22.79
 7,524,100 23.15 23.63 22.75 66,900 2,660,500 -67.3
22/10/2025
23.10
 10,078,200 22.92 23.10 21.86 336,300 3,057,200 -68.7
21/10/2025
22.66
 18,199,900 22.92 23.06 21.99 1,114,900 1,433,300 -8.5
20/10/2025
22.88
 18,784,600 24.57 24.97 22.88 473,800 1,592,900 -30.9
17/10/2025
24.57
 16,046,400 24.66 25.15 24.43 1,602,700 1,423,900 4.9
16/10/2025
24.61
 12,128,300 24.26 24.79 24.12 592,200 805,300 -5.8
15/10/2025
24.21
 13,595,400 24.61 24.75 24.12 48,600 1,457,300 -38.7
14/10/2025
24.52
 20,828,100 25.41 25.68 24.43 845,300 1,617,800 -21.8
13/10/2025
25.10
 13,032,100 24.52 25.10 24.39 734,900 431,900 8.6
10/10/2025
24.83
 13,099,600 24.79 25.41 24.79 682,900 454,000 6.4
09/10/2025
24.66
 8,458,600 24.79 25.23 24.52 0 0 0
08/10/2025
24.61
 12,533,700 25.15 25.15 24.35 285,200 311,900 -0.9
07/10/2025
24.88
 16,869,200 25.10 25.46 24.88 1,017,200 461,600 15.7
06/10/2025
24.88
 10,021,500 24.48 25.06 24.26 466,600 77,500 10.8
03/10/2025
24.21
 7,935,600 24.35 24.52 23.99 432,000 407,500 0.7
02/10/2025
24.35
 8,118,300 24.48 24.79 24.17 728,500 684,900 1.1
01/10/2025
24.35
 6,981,900 24.83 24.83 24.30 62,900 521,700 -12.7
30/09/2025
24.61
 13,117,900 24.88 25.01 23.55 384,700 890,300 -14.2
29/09/2025
24.88
 16,864,100 24.61 25.86 24.61 1,880,700 618,300 35.7
26/09/2025
24.61
 12,090,700 24.88 25.28 24.52 472,300 257,400 5.9
25/09/2025
24.83
 22,460,200 24.48 25.23 24.26 2,314,200 1,259,400 29.6
24/09/2025
24.30
 8,149,300 23.59 24.30 23.37 531,700 186,800 9.2
23/09/2025
23.59
 5,373,500 23.99 24.35 23.55 540,600 1,376,200 -22.5
22/09/2025
23.95
 11,584,100 23.99 24.12 23.50 960,800 945,900 0.3
19/09/2025
23.72
 9,256,200 24.39 24.39 23.68 196,000 2,717,200 -67.8
18/09/2025
24.26
 10,620,600 23.95 24.30 23.72 478,500 1,635,700 -31.2
17/09/2025
23.90
 14,586,400 24.66 24.88 23.86 304,700 1,081,100 -21.4
16/09/2025
24.57
 16,252,100 25.50 25.50 24.48 644,300 1,089,300 -12.9
15/09/2025
25.41
 30,302,500 24.08 25.46 23.95 2,424,300 1,489,800 26.1
12/09/2025
23.95
 25,964,100 23.01 24.48 23.01 1,655,200 1,498,200 3.4
11/09/2025
22.88
 12,233,800 22.57 22.92 22.26 758,400 1,904,800 -28.9
10/09/2025
22.48
 6,024,600 22.66 22.83 22.39 573,900 561,800 0.3
09/09/2025
22.61
 7,570,500 22.57 22.66 22.26 482,100 265,100 5.4
08/09/2025
22.39
 15,318,600 22.83 23.06 22.21 2,496,000 1,064,200 36.2
05/09/2025
23.01
 15,108,100 23.55 24.08 22.92 758,500 1,081,200 -8.9
04/09/2025
23.46
 9,533,400 23.37 23.68 23.23 158,100 779,500 -16.4
03/09/2025
23.32
 11,082,600 22.61 23.50 22.57 1,427,800 569,600 22.2
29/08/2025
22.57
 9,745,300 22.70 22.92 22.48 200,500 1,159,700 -24.5
28/08/2025
22.70
 9,216,700 22.75 23.19 22.57 426,800 1,244,840 0
27/08/2025
22.57
 7,733,700 22.83 22.88 22.48 108,900 1,211,700 -28.1
26/08/2025
22.66
 9,754,200 21.77 22.70 21.77 227,200 330,400 -2.6
25/08/2025
21.81
 10,655,700 21.99 22.30 21.24 1,186,600 828,500 8.4
22/08/2025
21.81
 20,102,600 22.48 22.79 21.55 1,651,200 247,700 34.5
21/08/2025
22.92
 14,040,000 23.19 23.55 22.83 1,101,200 336,900 19.8
20/08/2025
23.06
 33,122,500 24.17 24.17 22.66 2,182,600 2,931,600 -21.0
19/08/2025
24.17
 19,213,700 24.88 25.01 24.12 686,200 1,124,100 -12.4
18/08/2025
24.52
 32,070,200 24.12 24.75 23.90 329,900 2,134,400 -49.3
15/08/2025
23.95
 46,721,100 24.08 25.10 23.63 2,738,400 2,433,500 7.6
14/08/2025
23.81
 16,165,800 23.99 24.08 23.46 668,300 1,056,500 -10.4
13/08/2025
23.81
 20,853,600 23.46 24.26 23.32 1,716,300 1,290,300 11.5
12/08/2025
23.32
 11,875,900 23.55 23.55 23.06 1,173,600 1,519,600 -9.1
11/08/2025
23.41
 16,645,500 23.59 24.30 23.37 946,300 2,880,400 -51.4
08/08/2025
23.41
 10,258,600 23.77 23.81 23.01 558,500 920,000 -9.5
07/08/2025
23.46
 11,914,400 23.37 23.63 22.97 1,032,500 814,500 5.5
06/08/2025
23.01
 10,673,900 23.10 23.41 22.97 1,695,900 205,600 38.8
05/08/2025
22.75
 26,260,600 23.81 24.26 22.21 1,798,400 3,716,900 -51.8
04/08/2025
23.63
 10,763,500 23.41 23.72 23.23 1,000,500 1,945,800 -24.7
01/08/2025
23.46
 22,602,900 22.92 24.39 22.57 1,745,100 3,307,300 -42.1
31/07/2025
23.01
 16,836,100 22.83 23.01 21.90 1,899,600 1,539,100 9.1
30/07/2025
22.57
 16,641,200 22.39 22.66 21.77 3,318,400 720,600 65.3
29/07/2025
21.90
 35,077,900 23.46 23.50 21.90 11,245,900 134,900 283.5
28/07/2025
23.41
 15,109,200 23.37 23.63 22.79 2,617,200 2,147,600 12.3
25/07/2025
22.83
 29,996,400 21.95 22.83 21.72 7,350,600 1,082,800 160.0
24/07/2025
21.37
 10,974,200 21.77 21.77 21.15 1,400 1,827,100 -44.0
23/07/2025
21.59
 26,414,300 21.06 22.21 20.84 1,205,100 2,081,100 -22.3
22/07/2025
20.79
 9,229,300 20.66 20.84 20.48 1,005,200 590,100 9.7
21/07/2025
20.75
 11,262,700 20.92 21.19 20.61 822,300 1,197,300 -8.7
18/07/2025
20.75
 11,241,600 21.06 21.24 20.44 209,900 1,549,300 -31.3
17/07/2025
20.75
 15,316,600 20.88 21.32 20.66 12,300 2,433,200 -57.2
16/07/2025
20.70
 20,358,800 20.30 20.97 20.26 1,788,000 852,700 21.5
15/07/2025
20.30
 10,181,900 20.70 20.84 20.30 108,800 1,547,000 -33.4
14/07/2025
20.57
 12,480,500 20.44 20.70 20.04 1,492,500 865,200 14.4
11/07/2025
20.26
 12,241,700 20.57 20.61 20.08 442,321 1,680,715 0
10/07/2025
20.52
 14,086,000 20.52 21.01 20.44 1,096,300 2,985,200 0
09/07/2025
20.26
 11,854,300 20.44 20.70 20.21 682,100 1,315,914 0
08/07/2025
20.30
 7,969,700 20.52 20.57 20.21 270,000 1,218,300 -21.8
07/07/2025
20.35
 8,063,100 20.44 20.44 20.21 121,100 383,100 -6.0
04/07/2025
20.30
 9,553,200 20.66 20.88 20.17 220,500 1,328,000 -25.5
03/07/2025
20.44
 14,688,100 20.17 20.79 20.08 1,543,000 871,000 15.7
02/07/2025
20.17
 8,876,500 20.44 20.48 20.08 495,700 934,900 -9.9
01/07/2025
20.48
 25,235,400 20.66 20.88 20.26 2,168,100 1,127,500 24.1
30/06/2025
19.59
 6,425,900 19.59 19.81 19.41 154,600 708,700 -12.2

Chính sách bảo mật | Điều khoản sử dụng |