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)
03/05/2024
18.15
 2,616,900 18.43 18.43 17.95 55,900 5,700 1.1
02/05/2024
18.35
 5,870,200 17.95 18.51 17.95 68,100 113,500 -1.1
26/04/2024
17.67
 3,456,000 17.00 17.67 16.96 62,000 62,200 -0.0
25/04/2024
17.31
 2,496,300 17.31 17.59 17.15 13,800 126,100 -2.5
24/04/2024
17.27
 3,354,900 16.88 17.47 16.76 275,300 98,100 3.8
23/04/2024
16.64
 3,763,800 16.92 17.11 16.60 83,900 202,000 -2.5
22/04/2024
16.92
 3,177,200 17.11 17.23 16.64 43,900 151,400 -2.3
19/04/2024
16.76
 6,524,800 16.84 17.31 16.60 411,700 102,400 6.6
17/04/2024
17.23
 4,420,900 17.71 17.75 17.23 2,100 538,100 -11.8
16/04/2024
17.51
 9,957,300 18.27 18.27 17.23 691,300 411,300 6.1
15/04/2024
18.27
 8,737,600 19.55 19.59 18.27 60,900 338,500 -6.6
12/04/2024
19.63
 3,503,000 19.51 19.71 19.47 3,600 49,200 -1.1
11/04/2024
19.47
 3,639,800 19.31 19.55 19.23 45,800 136,300 -2.2
10/04/2024
19.51
 3,621,200 19.95 19.99 19.51 83,600 406,800 -8.0
09/04/2024
19.87
 3,197,500 19.75 19.87 19.55 266,200 8,400 6.4
08/04/2024
19.63
 3,820,500 19.79 19.91 19.55 63,700 34,700 0.7
05/04/2024
19.79
 7,684,400 20.15 20.19 19.79 29,700 51,400 -0.5
04/04/2024
20.27
 5,542,300 20.59 20.71 20.23 19,600 77,300 -1.5
03/04/2024
20.63
 18,027,900 20.59 21.34 20.59 168,800 694,200 -13.9
02/04/2024
20.59
 5,429,600 20.39 20.59 20.03 251,700 230,600 0.6
01/04/2024
20.43
 6,896,100 20.39 20.71 20.27 1,800 149,500 -3.8
29/03/2024
20.35
 6,287,700 20.39 20.47 20.03 534,000 1,500 13.6
28/03/2024
20.35
 4,505,700 20.55 20.63 20.27 10,800 75,900 -1.7
27/03/2024
20.39
 7,067,300 20.67 20.87 20.39 0 136,300 -3.5
26/03/2024
20.43
 5,467,500 20.19 20.47 20.03 28,700 43,400 -0.4
25/03/2024
20.23
 10,625,800 20.59 20.98 20.19 118,400 149,600 -0.8
22/03/2024
20.47
 13,112,400 20.67 20.98 20.39 181,500 92,000 2.3
21/03/2024
20.39
 17,206,500 20.27 20.67 20.03 975,000 596,600 9.5
20/03/2024
20.07
 5,435,200 20.19 20.23 19.83 27,100 60,600 -0.8
19/03/2024
20.11
 11,841,100 20.35 20.75 20.11 13,100 568,500 -14.3
18/03/2024
20.11
 13,849,600 19.63 20.11 19.07 78,600 638,600 -13.8
15/03/2024
19.59
 6,825,100 19.55 19.91 19.55 5,000 519,000 -12.6
14/03/2024
19.59
 6,350,700 19.55 19.75 19.43 66,900 173,600 -2.6
13/03/2024
19.47
 5,587,700 19.23 19.51 19.07 2,200 1,796,000 -43.4
12/03/2024
19.11
 4,649,600 19.23 19.31 19.07 3,600 1,036,000 -24.8
11/03/2024
19.11
 6,650,400 19.43 19.51 19.07 15,500 515,100 -12.1
08/03/2024
19.51
 9,773,600 19.79 19.83 19.51 38,121 42,422 -0.1
07/03/2024
19.75
 5,810,500 19.67 19.79 19.63 72,700 11,400 1.5
06/03/2024
19.63
 5,513,300 20.11 20.31 19.55 14,500 3,000 0.3
05/03/2024
20.03
 7,820,400 19.87 20.31 19.87 49,300 15,366 0.8
04/03/2024
19.95
 7,957,700 20.19 20.27 19.87 67,800 124,420 -1.4
01/03/2024
20.03
 10,020,400 19.51 20.11 19.47 726,900 96,302 15.8
29/02/2024
19.47
 6,224,000 19.55 19.71 19.39 1,000 174,800 -4.2
28/02/2024
19.55
 5,297,300 19.79 19.79 19.43 67,100 553,868 -11.9
27/02/2024
19.63
 4,905,400 19.31 19.67 19.31 61,800 1,131,283 -26.1
26/02/2024
19.31
 5,866,900 19.27 19.47 19.07 45,150 529,800 -11.6
23/02/2024
19.23
 10,558,100 19.79 19.95 19.19 28,700 1,833,100 -44.6
22/02/2024
19.79
 9,742,000 19.95 20.23 19.79 18,600 2,199,300 -54.7
21/02/2024
19.95
 7,626,100 20.23 20.27 19.95 10,880 1,370,675 -34.3
20/02/2024
20.23
 8,030,900 20.51 20.55 20.23 402,300 1,489,657 -27.8
19/02/2024
20.39
 6,253,200 20.31 20.43 20.11 74,969 321,000 -6.2
16/02/2024
20.27
 7,588,400 20.39 20.59 20.19 264,850 2,111,371 -47.1
15/02/2024
20.27
 5,970,700 20.31 20.51 20.27 8,010 1,003,200 -25.4
07/02/2024
20.23
 5,736,300 20.27 20.55 20.07 89,300 514,400 -10.8
06/02/2024
20.03
 3,266,300 20.07 20.15 19.95 6,600 511,345 -12.7
05/02/2024
19.99
 5,264,500 20.19 20.27 19.95 82,344 184,000 -2.6
02/02/2024
20.11
 5,690,300 20.27 20.51 20.11 1,223 46,500 -1.2
01/02/2024
20.27
 3,278,900 20.27 20.43 20.19 37,000 19,900 0.4
31/01/2024
20.39
 7,842,400 20.59 20.67 20.11 760,200 62,800 17.9
30/01/2024
20.39
 5,107,800 20.03 20.51 20.03 819,600 74,300 19.0
29/01/2024
20.03
 3,148,700 20.35 20.39 20.03 0 64,000 -1.6
26/01/2024
20.31
 5,629,500 20.23 20.39 20.11 1,509,400 16,000 37.9
25/01/2024
20.15
 5,616,300 20.15 20.19 19.83 1,250,100 28,700 30.7
24/01/2024
20.15
 5,433,200 20.27 20.31 19.99 500,100 2,400 12.6
23/01/2024
20.27
 10,243,100 20.07 20.43 19.95 2,031,200 85,800 49.2
22/01/2024
19.95
 7,582,700 19.95 19.99 19.71 1,516,500 35,200 36.9
19/01/2024
19.75
 5,977,000 19.91 20.07 19.67 9,800 23,900 -0.4
18/01/2024
19.79
 8,797,900 19.43 19.79 19.43 1,515,300 43,500 36.3
17/01/2024
19.43
 5,472,700 19.55 19.63 19.39 1,000,500 6,800 24.3
16/01/2024
19.47
 4,438,200 18.91 19.47 18.91 1,004,500 300,000 17.0
15/01/2024
19.03
 4,499,900 19.07 19.31 18.99 1,000,800 0 24.1
12/01/2024
18.87
 10,249,900 19.27 19.27 18.75 18,400 6,200 0.3
11/01/2024
19.43
 5,831,700 19.31 19.43 19.15 1,100,600 388,100 17.3
10/01/2024
19.15
 9,466,300 19.75 19.79 19.03 5,600 350,200 -8.4
09/01/2024
19.67
 5,964,700 19.99 20.03 19.55 8,200 600,000 -14.6
08/01/2024
19.91
 8,577,600 19.95 20.19 19.87 23,400 207,000 -4.6
05/01/2024
19.79
 7,304,300 19.79 19.99 19.63 600 700 -0.0
04/01/2024
19.75
 9,260,800 20.03 20.07 19.63 7,500 95,700 -2.2
03/01/2024
20.03
 12,245,600 19.39 20.31 19.35 500,000 64,600 11.0
02/01/2024
19.47
 5,758,900 19.95 19.95 19.43 3,600 0 0.1
29/12/2023
19.71
 6,334,200 19.55 19.79 19.55 750,600 0 18.5
28/12/2023
19.55
 4,627,600 19.51 19.63 19.47 573,200 25,000 13.4
27/12/2023
19.51
 4,927,100 19.63 19.79 19.51 25,000 70,900 -1.1
26/12/2023
19.63
 8,193,200 19.55 19.95 19.59 0 34,500 -0.9
25/12/2023
19.55
 4,864,100 19.23 19.55 19.23 15,800 3,600 0.3
22/12/2023
19.23
 4,049,600 19.19 19.39 18.99 32,800 143,400 -2.7
21/12/2023
19.19
 3,524,200 19.31 19.31 19.07 200 69,100 -1.7
20/12/2023
19.31
 3,926,500 18.99 19.31 18.99 53,000 14,400 0.9
19/12/2023
18.99
 4,646,500 18.63 18.99 18.55 62,300 48,100 0.3
18/12/2023
18.63
 5,148,200 18.91 19.03 18.63 57,900 54,300 0.1
15/12/2023
18.91
 10,472,000 19.15 19.39 18.79 253,400 1,800,600 -36.7
14/12/2023
19.15
 8,448,200 19.63 19.91 19.07 20,600 1,184,400 -28.4
13/12/2023
19.63
 17,502,000 19.47 20.19 19.43 30,800 698,100 -16.7
12/12/2023
19.47
 4,173,700 19.47 19.67 19.39 0 51,500 -1.3
11/12/2023
19.47
 5,368,200 19.31 19.59 19.19 84,500 37,300 1.2
08/12/2023
19.31
 6,440,400 19.55 19.67 19.19 20,500 30,600 -0.2
07/12/2023
19.55
 17,187,600 19.79 19.87 18.75 615,200 452,600 4.0
06/12/2023
19.79
 7,038,600 19.55 19.87 19.51 313,500 55,600 6.4
05/12/2023
19.55
 11,621,200 19.35 19.71 19.43 90,200 258,000 -4.1
04/12/2023
19.35
 15,139,000 18.11 19.35 18.51 469,800 32,800 10.4

Chính sách bảo mật | Điều khoản sử dụng |