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

23.15
-0.35
(-1.49%)
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
(2026-02-11) 		4.30 23.31% 167,800,700 200,300 8.9
18.45
23.50
23.50
2 tháng
(2026-01-12) 		0.25 1.11% 368,198,400 -10,065,700 -206.3
18.20
23.60
23.50
3 tháng
(2025-12-15) 		-0.15 -0.66% 450,914,300 -8,832,300 -177.5
18.20
24
23.50
6 tháng
(2025-09-15) 		-5.85 -20.45% 1,034,753,700 -35,814,400 -862.3
18.20
28.60
23.50
12 tháng
(2025-03-18) 		4.43 24.18% 2,635,155,500 -21,006,708 -361.8
16.26
28.60
23.50
24 tháng
(2024-03-25) 		2.52 12.47% 3,823,096,100 -50,448,848 -888.5
14.66
28.60
23.50
36 tháng
(2023-03-29) 		7.70 51.15% 6,242,944,200 -41,641,971 -687.5
13.71
28.60
23.50
60 tháng
(2021-04-08) 		-5.26 -18.77% 8,414,144,800 -15,296,612 64.9
8.56
35.32
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |