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)
#201 26/07/2023
25.10
-0.20
 8,932,800 25.30 25.30 24.85 331,900 530,000 -4.9
#202 25/07/2023
25.30
0.25
 13,281,800 25.05 26.25 25 382,500 36,200 8.8
#203 24/07/2023
25.05
1.65
 11,930,000 23.40 25.05 23.55 34,200 77,600 -1.1
#204 21/07/2023
23.40
0.10
 7,764,200 23.30 23.55 23.15 10,000 15,300 -0.1
#205 20/07/2023
23.30
0.15
 8,272,100 23.15 23.40 22.90 215,300 400 5.0
#206 19/07/2023
23.15
0.15
 9,297,000 23 23.50 23 31,200 170,900 -3.2
#207 18/07/2023
23
0.30
 13,081,900 22.70 23.45 22.40 155,400 49,300 2.4
#208 17/07/2023
22.70
-0.10
 8,450,700 22.80 23.15 22.70 114,200 133,100 -0.4
#209 14/07/2023
22.80
0.55
 14,503,300 22.25 22.95 22.20 290,400 94,400 4.4
#210 13/07/2023
22.25
0.15
 7,441,700 22.10 22.55 22.15 68,300 532,400 -10.4
#211 12/07/2023
22.10
0.15
 7,597,600 21.95 22.40 21.90 241,500 598,500 -7.9
#212 11/07/2023
21.95
-0.25
 12,462,500 22.20 22.40 21.80 56,600 1,018,900 -21.3
#213 10/07/2023
22.20
0.05
 7,786,400 22.15 22.60 22.10 5,000 105,900 -2.2
#214 07/07/2023
22.15
0.90
 18,830,100 21.25 22.30 21.20 370,000 20,700 7.7
#215 06/07/2023
21.25
-0.15
 8,309,300 21.40 21.55 21.10 23,800 41,800 -0.4
#216 05/07/2023
21.40
0.10
 11,548,700 21.30 22 21.40 7,100 80,000 -1.6
#217 04/07/2023
21.30
0.25
 5,591,700 21.05 21.30 21.05 156,900 0 3.3
#218 03/07/2023
21.05
0.20
 6,408,200 20.85 21.55 20.95 5,300 2,300 0.1
#219 30/06/2023
20.85
-0.10
 4,857,600 20.95 21.15 20.80 9,300 43,700 -0.7
#220 29/06/2023
20.95
-0.45
 11,472,800 21.40 21.50 20.85 25,200 3,100 0.5
#221 28/06/2023
21.40
-0.20
 8,852,000 21.60 21.80 21.25 26,000 7,900 0.4
#222 27/06/2023
21.60
0
 6,878,800 21.60 21.90 21.55 32,700 88,900 -1.2
#223 26/06/2023
21.60
0.20
 14,793,100 21.40 21.90 21.20 54,500 253,600 -4.3
#224 23/06/2023
21.40
0.10
 8,995,900 21.30 21.85 21.20 18,700 111,100 -2.0
#225 22/06/2023
21.30
0
 10,754,900 21.30 21.50 21.15 71,700 48,100 0.5
#226 21/06/2023
21.30
0.20
 11,084,200 21.10 21.45 21.10 288,900 202,500 1.8
#227 20/06/2023
21.10
0.80
 10,078,900 20.30 21.10 20.35 100 42,000 -0.9
#228 19/06/2023
20.30
0.50
 14,581,300 19.80 20.80 20 482,200 38,200 9.1
#229 16/06/2023
19.80
0.15
 9,509,900 19.65 20.30 19.65 332,400 299,900 0.6
#230 15/06/2023
19.65
-0.15
 5,138,700 19.80 19.90 19.50 8,200 248,900 -4.7
#231 14/06/2023
19.80
-0.02
 9,988,600 19.82 20.30 19.80 1,046,800 142,400 18.1
#232 13/06/2023
19.82
-0.18
 12,662,700 20 20.14 19.64 1,167,700 593,400 12.6
#233 12/06/2023
20
0.50
 14,665,400 19.50 20.18 19.50 138,400 33,700 2.3
#234 09/06/2023
19.50
-0.05
 11,067,200 19.55 19.73 19.09 4,800 123,500 -2.5
#235 08/06/2023
19.55
-0.86
 20,483,900 20.41 20.55 19.55 161,400 188,100 -0.6
#236 07/06/2023
20.41
0.59
 15,280,400 19.82 20.68 20.14 343,200 27,000 7.1
#237 06/06/2023
19.82
0.27
 11,325,600 19.55 19.82 19.41 328,000 1,700 7.1
#238 05/06/2023
19.55
-0.18
 8,730,600 19.73 20.18 19.55 62,800 59,000 0.1
#239 02/06/2023
19.73
0.77
 17,158,700 18.95 19.82 19 276,000 33,500 5.2
#240 01/06/2023
18.95
-0.05
 10,013,700 19 19.23 18.86 200 23,800 -0.5
#241 31/05/2023
19
-0.27
 11,118,200 19.27 19.73 18.95 40,800 131,500 -1.9
#242 30/05/2023
19.27
0.09
 10,748,800 19.18 19.45 19.05 79,900 164,600 -1.8
#243 29/05/2023
19.18
0.32
 14,088,900 18.86 19.45 18.86 64,400 30,500 0.7
#244 26/05/2023
18.86
0.14
 9,550,800 18.73 19.27 18.77 12,000 169,600 -3.3
#245 25/05/2023
18.73
0.32
 14,335,500 18.41 18.95 18.23 101,900 31,000 1.5
#246 24/05/2023
18.41
0
 10,934,100 18.41 18.73 18.32 6,800 0 0.1
#247 23/05/2023
18.41
-0.27
 8,012,500 18.68 18.77 18.32 1,700 0 0.0
#248 22/05/2023
18.68
0.91
 15,452,100 17.77 18.82 17.86 112,900 111,100 0.0
#249 19/05/2023
17.77
0.18
 4,092,300 17.59 17.82 17.45 0 10,600 -0.2
#250 18/05/2023
17.59
0.05
 4,027,200 17.55 17.82 17.55 1,000 3,000 -0.0
#251 17/05/2023
17.55
-0.50
 7,868,500 18.05 18.14 17.55 32,100 0 0.6
#252 16/05/2023
18.05
-0.05
 5,881,900 18.09 18.41 18 1,600 8,700 -0.1
#253 15/05/2023
18.09
-0.14
 5,863,100 18.23 18.64 18.09 1,200 116,400 -2.3
#254 12/05/2023
18.23
0.32
 9,412,200 17.91 18.45 17.82 200 21,500 -0.4
#255 11/05/2023
17.91
0
 7,700,800 17.91 18.09 17.86 15,100 0 0.3
#256 10/05/2023
17.91
0.05
 5,537,000 17.86 18.05 17.73 38,600 0 0.8
#257 09/05/2023
17.86
0.18
 4,456,200 17.68 18.09 17.82 17,000 56,700 -0.8
#258 08/05/2023
17.68
0.27
 3,855,300 17.41 17.77 17.50 113,700 16,400 1.9
#259 05/05/2023
17.41
-0.14
 2,253,600 17.55 17.59 17.41 0 16,000 -0.3
#260 04/05/2023
17.55
0.09
 4,097,500 17.45 17.77 17.23 1,500 131,400 -2.5
#261 28/04/2023
17.45
0
 3,520,900 17.45 17.64 17.36 1,700 0 0.0
#262 27/04/2023
17.45
-0.09
 3,389,000 17.55 17.77 17.45 1,000 91,800 -1.8
#263 26/04/2023
17.55
0.36
 2,986,800 17.18 17.55 17.05 968,466 1,133,646 -3.2
#264 25/04/2023
17.18
-0.09
 3,733,100 17.27 17.64 17.18 13,510 254,300 -4.6
#265 24/04/2023
17.27
-0.18
 4,731,700 17.45 17.59 17.14 1,000 39,000 -0.7
#266 21/04/2023
17.45
-0.41
 7,571,700 17.86 17.91 17.32 10,200 23,500 -0.3
#267 20/04/2023
17.86
-0.05
 2,767,000 17.91 18.05 17.73 2,600 5,700 -0.1
#268 19/04/2023
17.91
-0.41
 4,147,100 18.32 18.36 17.91 17,000 2,400 0.3
#269 18/04/2023
18.32
0.59
 12,313,900 17.73 18.41 17.73 308,100 1,200 6.2
#270 17/04/2023
17.73
0
 4,325,900 17.73 18 17.64 9,700 0 0.2
#271 14/04/2023
17.73
-0.36
 8,307,900 18.09 18.23 17.73 5,000 172,900 -3.3
#272 13/04/2023
18.09
-0.18
 4,761,400 18.27 18.36 18.09 13,500 2,200 0.2
#273 12/04/2023
18.27
0
 9,043,600 18.27 18.55 18.18 16,600 29,891 -0.3
#274 11/04/2023
18.27
0.14
 7,525,900 18.14 18.32 18 0 400 -0.0
#275 10/04/2023
18.14
-0.77
 21,141,900 18.91 19.23 18.14 12,000 0 0.2
#276 07/04/2023
18.91
-0.18
 6,865,300 19.09 19.18 18.77 87,300 600 1.8
#277 06/04/2023
19.09
-0.05
 25,590,400 19.14 19.95 19.05 92,300 18,600 1.5
#278 05/04/2023
19.14
0.23
 10,242,200 18.91 19.27 18.82 18,000 1,800 0.3
#279 04/04/2023
18.91
-0.14
 11,782,400 19.05 19.41 18.91 13,300 10,200 0.1
#280 03/04/2023
19.05
0.55
 10,824,100 18.50 19.05 18.64 1,201,000 173,700 21.5
#281 31/03/2023
18.50
-0.27
 9,515,400 18.77 18.77 18.14 1,059,200 91,500 19.7
#282 30/03/2023
18.77
-0.09
 6,914,000 18.86 19.27 18.68 3,300 233,900 -4.7
#283 29/03/2023
18.86
0
 7,496,900 18.86 18.95 18.59 137,200 51,000 1.8
#284 28/03/2023
18.86
-0.23
 11,111,600 19.09 19.73 18.86 382,400 115,000 5.5
#285 27/03/2023
19.09
0.77
 12,796,300 18.32 19.09 18.27 302,000 508,500 -4.3
#286 24/03/2023
18.32
0.41
 11,316,100 17.91 18.64 18 166,900 13,300 3.1
#287 23/03/2023
17.91
0
 3,054,500 17.91 18.09 17.73 100,700 80,000 0.4
#288 22/03/2023
17.91
-0.23
 4,466,200 18.14 18.45 17.91 26,100 60,000 -0.7
#289 21/03/2023
18.14
0.41
 3,877,200 17.73 18.18 17.64 938,400 62,400 -0.2
#290 20/03/2023
17.73
-0.50
 4,625,300 18.23 18.55 17.73 2,500 38,904 -0.7
#291 17/03/2023
18.23
0.36
 3,543,600 17.86 18.36 18 1,921,900 250,100 33.5
#292 16/03/2023
17.86
-0.55
 1,143,500 18.41 18.41 17.86 537,300 12,100 10.5
#293 15/03/2023
18.41
0.95
 4,151,400 17.45 18.50 17.82 31,900 0 0.6
#294 14/03/2023
17.45
-0.86
 7,869,600 18.32 18.45 17.41 25,800 17,600 0.2
#295 13/03/2023
18.32
-0.41
 4,379,500 18.73 18.73 18.18 60,900 30,300 0.6
#296 10/03/2023
18.73
-0.27
 6,954,400 19 19 18.45 265,700 72,700 4.0
#297 09/03/2023
19
-0.09
 5,978,900 19.09 19.32 18.95 561,700 1,000 11.7
#298 08/03/2023
19.09
0.82
 8,965,700 18.27 19.09 18 442,500 53,600 8.2
#299 07/03/2023
18.27
0.27
 3,252,900 18 18.36 18 143,600 5,800 2.8
#300 06/03/2023
18
0.18
 3,371,100 17.82 18.45 17.86 347,000 47,700 5.9

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