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

24.25
-0.15
(-0.61%)
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
(2025-11-04) 		-0.80 -3.21% 107,385,700 -6,294,700 -151.1
23.40
24.90
24.40
2 tháng
(2025-10-06) 		-3.90 -13.93% 356,190,400 -21,057,700 -535.4
23.40
28.25
24.40
3 tháng
(2025-09-05) 		-1.80 -6.95% 632,103,500 -23,514,200 -601.7
23.40
28.60
24.40
6 tháng
(2025-06-09) 		4.29 21.63% 1,533,361,100 -12,717,948 -250.6
19.70
28.60
24.40
12 tháng
(2024-12-09) 		7.97 49.41% 2,627,504,400 -4,039,505 -1.0
15.42
28.60
24.40
24 tháng
(2023-12-15) 		5.19 27.44% 3,793,092,100 -43,552,610 -758.6
14.66
28.60
24.40
36 tháng
(2022-12-20) 		12.06 100.15% 6,235,731,200 -17,060,382 -197.5
11.46
28.60
24.40
60 tháng
(2020-12-30) 		-1.47 -5.76% 7,960,922,660 -2,420,522 361.5
8.56
35.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
15.59
 3,089,100 15.73 15.86 15.50 60,700 79,500 -0.3
12/11/2024
15.73
 1,971,100 16.00 16.13 15.73 0 52,600 -0.9
11/11/2024
16.00
 3,607,500 15.50 16.09 15.46 78,000 155,300 -1.4
08/11/2024
15.50
 1,882,000 15.68 15.68 15.42 50,600 627,700 -10.0
07/11/2024
15.59
 2,675,400 15.82 15.82 15.55 1,800 692,000 -12.1
06/11/2024
15.68
 2,793,500 15.50 15.68 15.37 0 0 0
05/11/2024
15.28
 2,389,400 15.42 15.59 15.28 53,300 1,367,900 -22.6
04/11/2024
15.33
 3,102,900 15.77 15.77 15.28 0 776,200 -13.4
01/11/2024
15.64
 2,796,000 15.86 16.00 15.64 32,400 788,500 -13.4
31/10/2024
15.86
 2,052,400 16.00 16.00 15.82 0 500,000 -8.9
30/10/2024
15.86
 2,704,200 16.00 16.13 15.73 116,700 1,182,700 -18.9
29/10/2024
15.86
 1,773,100 16.04 16.04 15.86 2,600 100,000 -1.7
28/10/2024
15.91
 1,115,100 15.86 16.04 15.82 1,200 26,500 -0.5
25/10/2024
15.82
 2,792,200 16.04 16.13 15.82 0 505,300 -9.0
24/10/2024
16.04
 2,503,100 16.22 16.26 15.95 300 863,700 -15.5
23/10/2024
16.04
 3,312,000 16.00 16.18 15.95 148,500 1,083,000 -16.7
22/10/2024
16.00
 3,894,200 16.18 16.31 15.95 26,900 169,900 -2.6
21/10/2024
16.18
 2,450,800 16.26 16.40 16.18 197,300 291,500 -1.7
18/10/2024
16.26
 2,358,900 16.53 16.53 16.26 5,400 19,300 -0.3
17/10/2024
16.49
 2,484,100 16.40 16.49 16.13 38,300 616,700 -10.5
16/10/2024
16.26
 1,787,700 16.35 16.49 16.22 9,300 21,800 -0.2
15/10/2024
16.35
 3,787,800 16.67 16.80 16.35 5,100 642,000 -11.8
14/10/2024
16.58
 3,878,700 16.62 16.85 16.58 243,100 323,100 -1.5
11/10/2024
16.49
 1,880,900 16.49 16.62 16.44 54,500 5,200 0.9
10/10/2024
16.44
 2,761,000 16.71 16.76 16.44 3,000 67,500 -1.2
09/10/2024
16.62
 2,489,300 16.44 16.67 16.44 4,300 59,100 -1.0
08/10/2024
16.35
 2,359,500 16.31 16.49 16.22 30,600 297,800 -4.9
07/10/2024
16.35
 4,799,500 16.53 16.62 16.18 44,400 2,309,500 -41.4
04/10/2024
16.44
 5,191,800 16.71 16.80 16.35 20,300 1,775,400 -32.6
03/10/2024
16.71
 6,617,800 17.11 17.34 16.67 80,400 505,300 -8.1
02/10/2024
17.07
 4,619,200 17.16 17.34 17.07 16,300 37,300 -0.4
01/10/2024
17.25
 11,572,800 16.89 17.43 16.85 2,019,000 28,800 38.4
30/09/2024
16.76
 3,518,100 16.71 16.98 16.71 119,100 44,000 1.4
27/09/2024
16.71
 5,695,700 17.07 17.07 16.71 83,000 1,159,400 -20.3
26/09/2024
16.93
 5,118,600 16.93 17.11 16.80 154,000 293,700 -2.6
25/09/2024
16.85
 5,497,400 16.98 17.07 16.85 6,000 138,400 -2.5

Chính sách bảo mật | Điều khoản sử dụng |