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)
01/12/2023
18.11
 4,848,100 18.11 18.31 17.87 31,900 207,600 -4.0
30/11/2023
18.11
 5,445,900 18.31 18.63 18.11 34,400 35,200 -0.0
29/11/2023
18.31
 4,184,500 18.07 18.35 18.11 101,400 76,400 0.6
28/11/2023
18.07
 5,883,000 17.63 18.11 17.63 175,700 169,700 0.2
27/11/2023
17.63
 4,475,200 18.07 18.31 17.63 23,900 8,400 0.3
24/11/2023
18.07
 9,571,000 17.87 18.19 17.23 162,100 4,200 3.5
23/11/2023
17.87
 12,151,600 19.15 19.35 17.87 23,300 520,700 -11.9
22/11/2023
19.15
 11,793,600 18.83 19.47 18.91 0 211,800 -5.1
21/11/2023
18.83
 5,871,100 18.47 18.87 18.59 2,000 136,600 -3.2
20/11/2023
18.47
 8,074,300 18.43 18.63 17.87 241,300 12,200 5.3
17/11/2023
18.43
 13,081,400 18.79 19.23 18.35 5,400 392,900 -9.1
16/11/2023
18.79
 7,323,200 18.59 18.79 18.31 0 0 0
15/11/2023
18.59
 7,619,200 18.71 19.23 18.47 221,000 481,300 -6.2
14/11/2023
18.71
 7,555,100 18.55 18.95 18.51 1,713,600 292,300 33.4
13/11/2023
18.55
 6,199,500 18.35 18.71 17.95 22,200 181,400 -3.7
10/11/2023
18.35
 13,077,700 18.39 18.91 18.11 492,100 112,100 8.9
09/11/2023
18.39
 12,068,900 18.23 18.91 18.19 469,500 244,500 5.2
08/11/2023
18.23
 10,365,300 17.08 18.23 17.11 537,400 94,200 9.8
07/11/2023
17.08
 9,698,000 17.51 17.87 17.00 329,700 217,900 2.3
06/11/2023
17.51
 7,497,900 17.27 17.55 17.00 122,900 248,800 -2.7
03/11/2023
17.27
 11,373,100 16.84 17.63 16.88 177,300 340,000 -3.5
02/11/2023
16.84
 8,391,000 15.76 16.84 16.04 610,000 19,100 12.3
01/11/2023
15.76
 6,617,800 15.16 15.80 15.20 1,186,100 1,000 23.0
31/10/2023
15.16
 9,236,200 15.96 16.28 15.12 749,900 0 14.9
30/10/2023
15.96
 4,128,800 17.08 17.11 15.96 57,500 0 1.2
27/10/2023
17.08
 7,229,000 16.96 17.23 16.24 46,300 22,300 0.5
26/10/2023
16.96
 15,539,700 18.19 18.19 16.96 728,500 50,800 14.5
25/10/2023
18.19
 4,518,400 18.59 18.79 18.11 54,400 152,600 -2.3
24/10/2023
18.59
 5,658,600 18.27 18.67 17.91 13,600 166,700 -3.5
23/10/2023
18.27
 6,046,800 18.31 18.39 17.83 61,000 464,700 -9.2
20/10/2023
18.31
 8,848,500 17.15 18.31 17.00 656,300 232,800 9.5
19/10/2023
17.15
 9,555,200 17.87 17.95 17.11 736,400 218,500 11.5
18/10/2023
17.87
 14,952,800 18.55 18.87 17.27 330,900 32,900 6.6
17/10/2023
18.55
 7,656,900 19.95 20.27 18.55 285,800 11,000 6.9
16/10/2023
19.95
 7,162,000 20.43 20.59 19.95 74,600 258,600 -4.7
13/10/2023
20.43
 7,819,900 20.55 20.67 19.95 827,500 234,300 15.2
12/10/2023
20.55
 7,884,500 20.59 20.83 20.35 42,800 145,600 -2.6
11/10/2023
20.59
 7,348,900 19.99 20.59 20.03 355,700 0 9.1
10/10/2023
19.99
 9,082,100 20.31 20.67 19.99 17,200 237,800 -5.6
09/10/2023
20.31
 7,942,500 20.35 20.47 19.99 1,200 454,400 -11.5
06/10/2023
20.35
 10,888,800 19.43 20.35 19.59 233,500 2,600 5.8
05/10/2023
19.43
 8,641,400 19.31 19.79 19.27 12,900 144,100 -3.2
04/10/2023
19.31
 11,282,900 18.71 19.55 18.51 813,600 610,900 4.9
03/10/2023
18.71
 13,774,000 19.83 19.91 18.59 66,400 1,217,400 -27.6
02/10/2023
19.83
 6,953,400 19.27 20.03 19.19 1,010,000 37,300 24.1
29/09/2023
19.27
 8,850,900 19.11 19.55 19.07 1,260,000 716,000 13.2
28/09/2023
19.11
 8,998,000 19.15 19.31 18.59 1,617,200 271,500 32.2
27/09/2023
19.15
 10,076,700 18.35 19.15 18.15 109,400 80,400 0.7
26/09/2023
18.35
 13,189,700 18.87 19.51 18.35 1,024,300 169,500 20.2
25/09/2023
18.87
 14,228,000 20.27 20.67 18.87 213,300 92,400 2.7
22/09/2023
20.27
 14,881,400 21.66 21.66 20.15 335,900 142,300 4.9
21/09/2023
21.66
 11,801,400 22.10 22.50 21.66 41,700 25,200 0.4
20/09/2023
22.10
 7,658,500 21.66 22.22 21.66 12,200 2,500 0.3
19/09/2023
21.66
 12,184,300 21.30 21.66 20.83 225,600 14,400 5.6
18/09/2023
21.30
 11,012,600 21.78 21.90 21.30 0 0 0
15/09/2023
21.78
 15,321,200 22.22 22.50 21.58 548,900 177,800 10.1
14/09/2023
22.22
 13,888,700 22.98 23.14 22.22 3,200 16,700 -0.4
13/09/2023
22.98
 20,181,200 22.98 23.54 22.66 38,600 615,700 -16.8
12/09/2023
22.98
 12,300,600 22.42 23.06 22.10 82,000 5,000 2.2
11/09/2023
22.42
 19,755,200 23.46 23.66 22.42 67,200 460,000 -11.4
08/09/2023
23.46
 19,407,900 22.86 23.46 22.66 424,600 118,100 8.8
07/09/2023
22.86
 21,343,700 23.22 23.54 22.78 43,200 699,400 -18.9
06/09/2023
23.22
 15,588,100 23.10 23.34 22.78 5,000 33,900 -0.8
05/09/2023
23.10
 15,946,400 23.06 23.42 22.90 230,400 951,500 -20.9
31/08/2023
23.06
 33,014,300 21.90 23.06 22.02 1,910,700 27,100 53.8
30/08/2023
21.90
 15,116,000 21.78 21.94 21.58 1,208,500 215,400 27.1
29/08/2023
21.78
 29,322,400 21.38 22.18 21.46 1,330,500 277,300 28.9
28/08/2023
21.38
 19,000,400 21.14 21.50 20.67 2,043,500 393,900 43.8
25/08/2023
21.14
 33,151,600 21.62 22.58 21.14 1,329,100 346,300 27.0
24/08/2023
21.62
 12,325,600 21.10 21.70 21.10 970,700 36,400 25.1
23/08/2023
21.10
 14,665,700 20.75 21.50 20.67 932,700 525,300 10.8
22/08/2023
20.75
 17,618,500 20.59 21.06 19.75 590,000 67,800 13.3
21/08/2023
20.59
 8,488,100 20.35 21.06 20.35 130,600 169,800 -1.0
18/08/2023
20.35
 40,712,700 21.38 22.22 20.31 539,500 87,300 11.6
17/08/2023
21.38
 19,068,200 21.22 21.94 21.18 86,200 316,500 -6.2
16/08/2023
21.22
 7,657,600 21.22 21.62 21.06 103,600 342,300 -6.4
15/08/2023
21.22
 10,994,800 21.22 21.66 20.98 24,700 159,800 -3.6
14/08/2023
21.22
 7,033,100 20.75 21.66 20.83 33,000 56,000 -0.6
11/08/2023
20.75
 10,864,000 20.90 21.10 20.19 19,100 603,500 -15.0
10/08/2023
20.90
 8,954,100 21.30 21.42 20.71 99,400 85,900 0.3
09/08/2023
21.30
 9,374,700 21.22 21.58 21.14 100 600 -0.0
08/08/2023
21.22
 7,967,300 21.14 21.66 21.18 1,100 125,100 -3.3
07/08/2023
21.14
 13,526,700 21.54 21.54 21.02 89,600 109,600 -0.5
04/08/2023
21.54
 11,234,000 20.94 21.94 20.87 117,200 94,900 0.6
03/08/2023
20.94
 18,781,500 21.78 21.78 20.63 8,600 787,700 -20.5
02/08/2023
21.78
 15,658,500 21.98 22.42 21.30 105,700 176,000 -1.9
01/08/2023
21.98
 24,963,400 20.55 21.98 20.67 272,500 63,900 5.5
31/07/2023
20.55
 9,822,600 20.27 20.90 20.39 153,500 81,000 1.9
28/07/2023
20.27
 28,436,800 20.98 21.02 19.55 38,800 949,700 -22.8
27/07/2023
20.98
 13,728,600 20.03 21.06 20.11 130,600 532,800 -10.5
26/07/2023
20.03
 8,932,800 20.19 20.19 19.83 331,900 530,000 -4.9
25/07/2023
20.19
 13,281,800 19.99 20.94 19.95 382,500 36,200 8.8
24/07/2023
19.99
 11,930,000 18.67 19.99 18.79 34,200 77,600 -1.1
21/07/2023
18.67
 7,764,200 18.59 18.79 18.47 10,000 15,300 -0.1
20/07/2023
18.59
 8,272,100 18.47 18.67 18.27 215,300 400 5.0
19/07/2023
18.47
 9,297,000 18.35 18.75 18.35 31,200 170,900 -3.2
18/07/2023
18.35
 13,081,900 18.11 18.71 17.87 155,400 49,300 2.4
17/07/2023
18.11
 8,450,700 18.19 18.47 18.11 114,200 133,100 -0.4
14/07/2023
18.19
 14,503,300 17.75 18.31 17.71 290,400 94,400 4.4
13/07/2023
17.75
 7,441,700 17.63 17.99 17.67 68,300 532,400 -10.4

Chính sách bảo mật | Điều khoản sử dụng |