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

23.80
0.30
(1.28%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |