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

19.80
0
(0%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |