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

24.60
0.20
(0.82%)
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
(2025-11-04) 		-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)
24/09/2024
16.85
 2,738,200 16.71 16.85 16.67 57,000 514,300 -8.6
23/09/2024
16.67
 8,947,200 16.67 17.07 16.67 250,200 553,700 -5.7
20/09/2024
16.67
 5,239,300 16.67 16.71 16.49 791,200 2,443,500 -30.7
19/09/2024
16.53
 4,148,300 16.53 16.67 16.35 532,100 2,256,300 -31.8
18/09/2024
16.40
 4,945,200 16.71 16.85 16.35 2,200 2,530,000 -46.7
17/09/2024
16.80
 4,159,300 16.26 16.80 16.26 120,400 630,400 -9.3
16/09/2024
16.26
 2,417,000 16.35 16.53 16.09 62,700 255,700 -3.5
13/09/2024
16.18
 2,294,000 16.26 16.35 16.09 200,800 817,100 -11.2
12/09/2024
16.09
 2,742,700 16.62 16.62 16.09 32,900 592,000 -10.3
11/09/2024
16.44
 2,469,300 16.67 16.71 16.35 83,700 34,900 0.9
10/09/2024
16.67
 2,317,200 16.98 17.02 16.62 35,200 400,200 -6.8
09/09/2024
16.80
 2,794,700 16.98 17.16 16.80 0 0 0
06/09/2024
16.98
 2,375,200 16.93 17.20 16.93 37,900 76,100 -0.7
05/09/2024
16.93
 2,106,400 17.25 17.34 16.89 26,900 132,600 -2.0
04/09/2024
17.25
 5,822,800 16.58 17.43 16.58 394,000 255,600 2.7
30/08/2024
16.80
 1,554,500 16.89 16.98 16.80 109,000 87,800 0.4
29/08/2024
16.89
 1,633,200 17.11 17.11 16.89 17,000 127,800 -2.1
28/08/2024
17.11
 3,136,000 17.16 17.29 16.89 1,400 109,600 -2.1
27/08/2024
17.11
 3,114,100 16.93 17.20 16.80 155,800 53,900 1.9
26/08/2024
16.85
 3,056,200 17.34 17.34 16.85 2,800 404,600 -7.7
23/08/2024
16.98
 2,922,100 17.02 17.11 16.85 220,400 46,800 3.3
22/08/2024
16.98
 2,977,300 17.29 17.29 16.93 3,400 105,200 -1.9
21/08/2024
17.29
 7,361,700 17.11 17.65 17.11 279,300 300,000 -0.4
20/08/2024
17.16
 3,949,100 16.89 17.20 16.85 122,400 17,200 2.0
19/08/2024
16.89
 2,893,100 17.16 17.34 16.89 0 133,900 -2.6
16/08/2024
17.02
 5,164,000 16.67 17.11 16.53 276,700 81,800 3.7
15/08/2024
16.53
 2,891,900 16.44 16.76 16.26 15,100 63,200 -0.9
14/08/2024
16.44
 2,632,100 16.62 16.80 16.31 52,800 79,900 -0.5
13/08/2024
16.53
 2,482,500 16.67 16.67 16.18 3,200 76,600 -1.4
12/08/2024
16.62
 4,132,700 16.18 16.71 16.04 16,400 175,800 -2.9
09/08/2024
16.18
 2,703,600 16.18 16.22 15.86 55,700 42,360 0.2
08/08/2024
15.86
 7,600,300 14.92 16.04 14.92 258,500 109,200 2.6
07/08/2024
15.01
 1,163,100 15.10 15.19 14.97 32,000 13,000 0.3
06/08/2024
15.06
 2,237,400 14.92 15.10 14.66 50,100 84,500 -0.6
05/08/2024
14.66
 5,556,300 15.46 15.68 14.66 508,300 327,400 3.3
02/08/2024
15.73
 2,758,700 15.73 16.00 15.42 41,200 42,800 -0.0
01/08/2024
15.82
 3,289,500 16.26 16.49 15.73 50,200 79,500 -0.5
31/07/2024
16.18
 2,014,100 16.26 16.31 16.09 3,600 8,000 -0.1
30/07/2024
16.18
 1,944,100 16.31 16.40 16.09 107,200 36,900 1.3
29/07/2024
16.31
 1,477,800 16.35 16.49 16.22 107,200 36,900 1.3
26/07/2024
16.35
 1,057,300 16.31 16.35 16.22 3,400 46,000 -0.8
25/07/2024
16.18
 1,903,200 16.18 16.49 16.18 23,600 355,800 -6.1
24/07/2024
16.18
 3,101,800 16.09 16.40 15.86 56,900 800 1.0
23/07/2024
16.09
 2,348,300 16.58 16.58 16.09 30 126,900 -2.3
22/07/2024
16.44
 1,813,000 16.67 16.67 16.26 10,100 14,300 -0.1
19/07/2024
16.62
 2,687,800 16.53 16.71 16.40 432,000 49,600 7.1
18/07/2024
16.62
 2,213,000 16.62 16.62 16.31 43,700 2,200 0.8
17/07/2024
16.44
 3,392,600 17.07 17.07 16.00 36,200 161,100 -2.3
16/07/2024
16.89
 2,336,300 16.89 17.11 16.89 5,800 20,100 -0.3
15/07/2024
16.89
 2,003,700 17.16 17.16 16.85 106,800 344,700 -4.5
12/07/2024
17.02
 1,885,900 17.20 17.34 16.98 14,600 147,100 -2.6
11/07/2024
17.20
 2,630,500 17.38 17.43 17.16 37,100 47,800 -0.2
10/07/2024
17.20
 4,054,900 17.56 17.56 17.16 3,600 119,700 -2.2
09/07/2024
17.43
 4,876,800 16.76 17.43 16.58 252,800 123,600 2.4
08/07/2024
16.58
 2,283,700 16.80 16.89 16.58 6,800 134,200 -2.4
05/07/2024
16.67
 1,924,100 16.80 16.85 16.62 10,300 1,200 0.2
04/07/2024
16.71
 1,703,600 16.98 16.98 16.71 3,600 14,000 -0.2
03/07/2024
16.85
 1,248,400 16.80 17.02 16.76 40,000 97,000 -1.1
02/07/2024
16.80
 2,122,100 16.67 16.80 16.62 8,800 530,100 -9.7
01/07/2024
16.67
 1,701,300 16.44 16.67 16.31 213,300 129,400 1.6
28/06/2024
16.31
 3,650,300 16.89 16.93 16.22 376,400 551,300 -3.4
27/06/2024
16.80
 2,574,100 16.98 17.16 16.71 29,200 570,600 -10.2
26/06/2024
16.98
 2,222,500 17.07 17.29 16.89 63,300 294,000 -4.4
25/06/2024
17.02
 2,598,300 17.16 17.20 16.98 118,600 236,700 -2.2
24/06/2024
16.98
 4,161,100 17.07 17.43 16.98 100,700 148,300 -0.9
21/06/2024
17.11
 3,377,700 17.29 17.38 17.07 0 355,100 -6.8
20/06/2024
17.38
 3,501,300 17.69 17.69 17.25 15,100 160,500 -2.8
19/06/2024
17.52
 4,738,500 17.92 18.01 17.52 15,500 993,200 -19.5
18/06/2024
17.87
 3,812,700 18.19 18.19 17.87 10,700 1,163,400 -23.2
17/06/2024
17.96
 4,899,800 18.45 18.50 17.92 600 1,108,900 -22.5
14/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
14/06/2024
18.41
 8,156,700 18.72 18.99 18.41 154,700 346,600 -4.0
13/06/2024
18.39
 7,749,000 18.51 18.59 18.35 1,689,000 114,100 36.4
12/06/2024
18.35
 4,505,300 18.15 18.43 18.07 1,041,200 27,600 23.2
11/06/2024
18.15
 7,213,800 18.51 18.51 18.07 108,300 73,800 0.8
10/06/2024
18.43
 5,201,800 18.75 18.75 18.39 102,979 565,700 -10.7
07/06/2024
18.47
 3,784,400 18.63 18.71 18.47 5,300 18,000 -0.3
06/06/2024
18.47
 6,719,400 18.51 18.83 18.39 219,000 26,300 4.5
05/06/2024
18.39
 5,465,700 18.63 18.75 18.39 27,200 0 0.6
04/06/2024
18.63
 5,860,800 18.59 18.87 18.55 36,500 44,900 -0.2
03/06/2024
18.55
 6,513,400 18.63 18.83 18.43 4,300 335,600 -7.7
31/05/2024
18.35
 4,056,900 18.75 18.87 18.35 162,800 114,500 1.1
30/05/2024
18.67
 9,074,700 18.23 18.99 18.15 21,100 597,600 -13.4
29/05/2024
18.39
 8,669,200 18.23 18.71 18.03 747,000 547,100 4.6
28/05/2024
18.23
 3,397,900 17.99 18.23 17.99 162,100 14,600 3.4
27/05/2024
17.99
 2,728,700 18.11 18.15 17.75 90,200 0 2.0
24/05/2024
18.03
 7,651,600 18.35 18.43 17.71 3,400 537,200 -12.1
23/05/2024
18.47
 5,650,300 18.15 18.51 18.15 3,200 38,000 -0.8
22/05/2024
18.15
 5,917,200 18.35 18.59 18.07 0 141,600 -3.2
21/05/2024
18.43
 4,650,900 18.55 18.59 18.19 4,500 226,900 -5.1
20/05/2024
18.55
 8,771,400 18.39 18.67 18.23 82,600 166,000 -1.9
17/05/2024
18.15
 3,572,200 18.07 18.23 18.03 500 34,300 -0.8
16/05/2024
17.95
 5,332,800 18.11 18.31 17.95 331,300 26,000 6.9
15/05/2024
17.91
 3,958,000 17.95 18.11 17.75 379,500 44,900 7.5
14/05/2024
17.75
 2,258,700 17.87 18.07 17.75 35,500 56,400 -0.5
13/05/2024
17.75
 3,230,800 17.87 17.95 17.71 34,200 535,000 -11.2
10/05/2024
17.87
 4,235,200 18.27 18.27 17.87 61,900 24,000 0.8
09/05/2024
18.19
 4,561,800 18.27 18.63 18.03 11,100 175,200 -3.7
08/05/2024
18.23
 4,366,100 18.27 18.31 17.91 168,500 546,800 -8.6
07/05/2024
18.27
 3,903,900 18.35 18.55 18.15 39,000 67,200 -0.6
06/05/2024
18.27
 4,076,700 18.31 18.43 18.11 86,800 44,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |