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

14.40
-0.65
(-4.32%)
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
(2026-08-12) 		-0.70 -4.33% 39,670,800 -442,161 0
15.05
16.15
15.05
2 tháng
(2026-07-13) 		-2.14 -12.18% 111,347,700 -2,268,111 0
15.05
17.75
15.05
3 tháng
(2026-06-15) 		-2.10 -11.96% 182,329,400 791,939 0
15.05
18.79
15.05
6 tháng
(2026-03-16) 		-5.52 -26.32% 729,856,300 -7,271,788 41.7
15.05
20.97
15.05
12 tháng
(2025-09-16) 		-9.12 -37.11% 1,756,680,400 -42,298,488 -806.9
15.05
25.10
15.05
24 tháng
(2024-09-23) 		0.64 4.33% 4,057,096,400 -41,055,685 -519.4
13.58
25.41
15.05
36 tháng
(2023-09-27) 		-1.56 -9.20% 5,536,353,400 -55,135,098 -803.2
13.02
25.41
15.05
60 tháng
(2021-10-07) 		-7.30 -32.09% 9,117,924,200 -24,167,800 3.5
7.61
31.38
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
15.92
 7,059,100 15.68 16.04 15.64 216,300 455,800 -4.8
24/01/2025
15.64
 5,167,300 15.64 15.80 15.52 346,100 269,400 1.5
23/01/2025
15.72
 8,895,200 15.64 15.88 15.48 467,000 307,500 3.3
22/01/2025
15.48
 7,038,600 15.52 15.64 15.40 200,000 402,900 -4.0
21/01/2025
15.44
 6,024,300 15.64 15.64 15.36 389,500 444,900 -1.0
20/01/2025
15.44
 6,222,000 15.64 15.76 15.36 6,901 907,000 -17.7
17/01/2025
15.52
 8,317,600 15.48 15.72 15.36 349,000 262,300 1.7
16/01/2025
15.48
 7,344,000 15.48 15.60 15.32 358,900 349,800 0.2
15/01/2025
15.48
 19,927,800 14.81 15.64 14.73 1,433,500 738,300 13.3
14/01/2025
14.73
 6,326,400 14.73 14.97 14.69 366,600 224,680 2.7
13/01/2025
14.65
 7,059,600 14.45 14.93 14.41 429,600 369,900 1.1
10/01/2025
14.45
 5,208,300 14.29 14.69 14.29 102,800 102,800 0.0
09/01/2025
14.29
 3,774,000 14.45 14.65 14.29 0 391,200 -7.2
08/01/2025
14.41
 2,031,000 14.21 14.41 14.13 162,900 21,500 2.6
07/01/2025
14.21
 4,646,800 14.65 14.65 14.13 62,400 507,300 -8.2
06/01/2025
14.49
 7,226,600 14.37 14.81 14.33 768,901 324,370 8.1
03/01/2025
14.37
 3,109,500 14.53 14.65 14.37 67,004 94,612 -0.5
02/01/2025
14.53
 3,862,400 14.45 14.69 14.41 306,000 206,300 1.8
31/12/2024
14.41
 2,549,700 14.61 14.77 14.41 25,800 0 0.5
30/12/2024
14.65
 7,964,100 14.45 14.85 14.41 112,800 126,200 -0.3
27/12/2024
14.45
 5,963,600 14.29 14.57 14.17 921,000 140,300 14.1
26/12/2024
14.21
 3,276,600 14.49 14.57 14.21 10,000 450,672 -8.0
25/12/2024
14.45
 17,373,400 13.74 14.65 13.74 267,100 1,140,200 -16.1
24/12/2024
13.70
 2,063,800 13.74 13.78 13.66 1,000 10,100 -0.2
23/12/2024
13.74
 2,296,100 13.82 13.86 13.70 0 10,000 -0.2
20/12/2024
13.74
 2,257,400 13.82 13.90 13.70 2,300 57,395 -1.0
19/12/2024
13.82
 4,709,700 13.90 13.90 13.70 7,200 28,800 -0.4
18/12/2024
13.97
 1,743,000 13.97 14.05 13.90 69,120 0 1.2
17/12/2024
13.94
 1,873,500 13.97 14.01 13.94 1,400 54,100 -0.9
16/12/2024
13.97
 1,813,400 13.97 14.01 13.86 20,050 2,800 0.3
13/12/2024
13.90
 3,437,800 14.09 14.09 13.90 1,400 169,368 -3.0
12/12/2024
14.09
 2,204,100 14.21 14.25 14.05 2,300 110,554 -1.9
11/12/2024
14.13
 2,336,300 14.29 14.33 14.13 10,300 200,700 -3.4
10/12/2024
14.21
 2,713,900 14.33 14.45 14.21 3,300 84,100 -1.5
09/12/2024
14.33
 3,515,100 14.25 14.45 14.21 49,300 166,700 -2.1
06/12/2024
14.17
 4,610,900 14.33 14.53 14.17 183,000 500,400 -5.8
05/12/2024
14.29
 3,513,200 13.97 14.29 13.90 194,800 224,600 -0.5
04/12/2024
13.97
 3,219,100 14.13 14.29 13.94 44,600 65,300 -0.4
03/12/2024
14.05
 3,147,200 14.29 14.29 14.05 52,600 166,053 -2.0
02/12/2024
14.29
 7,600,000 13.94 14.53 13.90 571,000 214,000 6.4
29/11/2024
13.82
 2,779,700 13.97 13.97 13.82 12,200 27,500 -0.3
28/11/2024
13.90
 1,740,900 14.05 14.05 13.90 4,200 39,700 -0.6
27/11/2024
13.90
 1,495,500 14.05 14.05 13.90 33,200 259,500 -4.0
26/11/2024
14.05
 3,426,200 13.94 14.21 13.94 201,700 12,404 3.4
25/11/2024
13.94
 1,669,400 13.90 14.01 13.86 24,200 26,831 -0.0
22/11/2024
13.86
 4,168,900 13.78 14.17 13.74 173,700 169,087 0.1
21/11/2024
13.78
 2,742,800 13.74 13.86 13.62 96,100 1,065,092 -16.7
20/11/2024
13.74
 4,545,600 13.78 13.97 13.66 333,000 2,053,600 -29.8
19/11/2024
13.74
 3,251,400 13.82 13.90 13.50 38,200 673,700 -11.0
18/11/2024
13.74
 3,582,900 13.70 13.94 13.62 96,000 1,313,028 -21.1
15/11/2024
13.70
 4,105,300 13.62 13.82 13.54 70,500 59,174 0.2
14/11/2024
13.66
 1,885,700 13.90 13.97 13.66 0 113,223 -2.0
13/11/2024
13.86
 3,089,100 13.97 14.09 13.78 60,700 79,500 -0.3
12/11/2024
13.97
 1,971,100 14.21 14.33 13.97 0 52,600 -0.9
11/11/2024
14.21
 3,607,500 13.78 14.29 13.74 78,000 155,300 -1.4
08/11/2024
13.78
 1,882,000 13.94 13.94 13.70 50,600 627,700 -10.0
07/11/2024
13.86
 2,675,400 14.05 14.05 13.82 1,800 692,000 -12.1
06/11/2024
13.94
 2,793,500 13.78 13.94 13.66 0 0 0
05/11/2024
13.58
 2,389,400 13.70 13.86 13.58 53,300 1,367,900 -22.6
04/11/2024
13.62
 3,102,900 14.01 14.01 13.58 0 776,200 -13.4
01/11/2024
13.90
 2,796,000 14.09 14.21 13.90 32,400 788,500 -13.4
31/10/2024
14.09
 2,052,400 14.21 14.21 14.05 0 500,000 -8.9
30/10/2024
14.09
 2,704,200 14.21 14.33 13.97 116,700 1,182,700 -18.9
29/10/2024
14.09
 1,773,100 14.25 14.25 14.09 2,600 100,000 -1.7
28/10/2024
14.13
 1,115,100 14.09 14.25 14.05 1,200 26,500 -0.5
25/10/2024
14.05
 2,792,200 14.25 14.33 14.05 0 505,300 -9.0
24/10/2024
14.25
 2,503,100 14.41 14.45 14.17 300 863,700 -15.5
23/10/2024
14.25
 3,312,000 14.21 14.37 14.17 148,500 1,083,000 -16.7
22/10/2024
14.21
 3,894,200 14.37 14.49 14.17 26,900 169,900 -2.6
21/10/2024
14.37
 2,450,800 14.45 14.57 14.37 197,300 291,500 -1.7
18/10/2024
14.45
 2,358,900 14.69 14.69 14.45 5,400 19,300 -0.3
17/10/2024
14.65
 2,484,100 14.57 14.65 14.33 38,300 616,700 -10.5
16/10/2024
14.45
 1,787,700 14.53 14.65 14.41 9,300 21,800 -0.2
15/10/2024
14.53
 3,787,800 14.81 14.93 14.53 5,100 642,000 -11.8
14/10/2024
14.73
 3,878,700 14.77 14.97 14.73 243,100 323,100 -1.5
11/10/2024
14.65
 1,880,900 14.65 14.77 14.61 54,500 5,200 0.9
10/10/2024
14.61
 2,761,000 14.85 14.89 14.61 3,000 67,500 -1.2
09/10/2024
14.77
 2,489,300 14.61 14.81 14.61 4,300 59,100 -1.0
08/10/2024
14.53
 2,359,500 14.49 14.65 14.41 30,600 297,800 -4.9
07/10/2024
14.53
 4,799,500 14.69 14.77 14.37 44,400 2,309,500 -41.4
04/10/2024
14.61
 5,191,800 14.85 14.93 14.53 20,300 1,775,400 -32.6
03/10/2024
14.85
 6,617,800 15.21 15.40 14.81 80,400 505,300 -8.1
02/10/2024
15.17
 4,619,200 15.25 15.40 15.17 16,300 37,300 -0.4
01/10/2024
15.32
 11,572,800 15.01 15.48 14.97 2,019,000 28,800 38.4
30/09/2024
14.89
 3,518,100 14.85 15.09 14.85 119,100 44,000 1.4
27/09/2024
14.85
 5,695,700 15.17 15.17 14.85 83,000 1,159,400 -20.3
26/09/2024
15.05
 5,118,600 15.05 15.21 14.93 154,000 293,700 -2.6
25/09/2024
14.97
 5,497,400 15.09 15.17 14.97 6,000 138,400 -2.5
24/09/2024
14.97
 2,738,200 14.85 14.97 14.81 57,000 514,300 -8.6
23/09/2024
14.81
 8,947,200 14.81 15.17 14.81 250,200 553,700 -5.7
20/09/2024
14.81
 5,239,300 14.81 14.85 14.65 791,200 2,443,500 -30.7
19/09/2024
14.69
 4,148,300 14.69 14.81 14.53 532,100 2,256,300 -31.8
18/09/2024
14.57
 4,945,200 14.85 14.97 14.53 2,200 2,530,000 -46.7
17/09/2024
14.93
 4,159,300 14.45 14.93 14.45 120,400 630,400 -9.3
16/09/2024
14.45
 2,417,000 14.53 14.69 14.29 62,700 255,700 -3.5
13/09/2024
14.37
 2,294,000 14.45 14.53 14.29 200,800 817,100 -11.2
12/09/2024
14.29
 2,742,700 14.77 14.77 14.29 32,900 592,000 -10.3
11/09/2024
14.61
 2,469,300 14.81 14.85 14.53 83,700 34,900 0.9
10/09/2024
14.81
 2,317,200 15.09 15.13 14.77 35,200 400,200 -6.8
09/09/2024
14.93
 2,794,700 15.09 15.25 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |