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)
06/09/2024
15.09
 2,375,200 15.05 15.28 15.05 37,900 76,100 -0.7
05/09/2024
15.05
 2,106,400 15.32 15.40 15.01 26,900 132,600 -2.0
04/09/2024
15.32
 5,822,800 14.73 15.48 14.73 394,000 255,600 2.7
30/08/2024
14.93
 1,554,500 15.01 15.09 14.93 109,000 87,800 0.4
29/08/2024
15.01
 1,633,200 15.21 15.21 15.01 17,000 127,800 -2.1
28/08/2024
15.21
 3,136,000 15.25 15.36 15.01 1,400 109,600 -2.1
27/08/2024
15.21
 3,114,100 15.05 15.28 14.93 155,800 53,900 1.9
26/08/2024
14.97
 3,056,200 15.40 15.40 14.97 2,800 404,600 -7.7
23/08/2024
15.09
 2,922,100 15.13 15.21 14.97 220,400 46,800 3.3
22/08/2024
15.09
 2,977,300 15.36 15.36 15.05 3,400 105,200 -1.9
21/08/2024
15.36
 7,361,700 15.21 15.68 15.21 279,300 300,000 -0.4
20/08/2024
15.25
 3,949,100 15.01 15.28 14.97 122,400 17,200 2.0
19/08/2024
15.01
 2,893,100 15.25 15.40 15.01 0 133,900 -2.6
16/08/2024
15.13
 5,164,000 14.81 15.21 14.69 276,700 81,800 3.7
15/08/2024
14.69
 2,891,900 14.61 14.89 14.45 15,100 63,200 -0.9
14/08/2024
14.61
 2,632,100 14.77 14.93 14.49 52,800 79,900 -0.5
13/08/2024
14.69
 2,482,500 14.81 14.81 14.37 3,200 76,600 -1.4
12/08/2024
14.77
 4,132,700 14.37 14.85 14.25 16,400 175,800 -2.9
09/08/2024
14.37
 2,703,600 14.37 14.41 14.09 55,700 42,360 0.2
08/08/2024
14.09
 7,600,300 13.26 14.25 13.26 258,500 109,200 2.6
07/08/2024
13.34
 1,163,100 13.42 13.50 13.30 32,000 13,000 0.3
06/08/2024
13.38
 2,237,400 13.26 13.42 13.02 50,100 84,500 -0.6
05/08/2024
13.02
 5,556,300 13.74 13.94 13.02 508,300 327,400 3.3
02/08/2024
13.97
 2,758,700 13.97 14.21 13.70 41,200 42,800 -0.0
01/08/2024
14.05
 3,289,500 14.45 14.65 13.97 50,200 79,500 -0.5
31/07/2024
14.37
 2,014,100 14.45 14.49 14.29 3,600 8,000 -0.1
30/07/2024
14.37
 1,944,100 14.49 14.57 14.29 107,200 36,900 1.3
29/07/2024
14.49
 1,477,800 14.53 14.65 14.41 107,200 36,900 1.3
26/07/2024
14.53
 1,057,300 14.49 14.53 14.41 3,400 46,000 -0.8
25/07/2024
14.37
 1,903,200 14.37 14.65 14.37 23,600 355,800 -6.1
24/07/2024
14.37
 3,101,800 14.29 14.57 14.09 56,900 800 1.0
23/07/2024
14.29
 2,348,300 14.73 14.73 14.29 30 126,900 -2.3
22/07/2024
14.61
 1,813,000 14.81 14.81 14.45 10,100 14,300 -0.1
19/07/2024
14.77
 2,687,800 14.69 14.85 14.57 432,000 49,600 7.1
18/07/2024
14.77
 2,213,000 14.77 14.77 14.49 43,700 2,200 0.8
17/07/2024
14.61
 3,392,600 15.17 15.17 14.21 36,200 161,100 -2.3
16/07/2024
15.01
 2,336,300 15.01 15.21 15.01 5,800 20,100 -0.3
15/07/2024
15.01
 2,003,700 15.25 15.25 14.97 106,800 344,700 -4.5
12/07/2024
15.13
 1,885,900 15.28 15.40 15.09 14,600 147,100 -2.6
11/07/2024
15.28
 2,630,500 15.44 15.48 15.25 37,100 47,800 -0.2
10/07/2024
15.28
 4,054,900 15.60 15.60 15.25 3,600 119,700 -2.2
09/07/2024
15.48
 4,876,800 14.89 15.48 14.73 252,800 123,600 2.4
08/07/2024
14.73
 2,283,700 14.93 15.01 14.73 6,800 134,200 -2.4
05/07/2024
14.81
 1,924,100 14.93 14.97 14.77 10,300 1,200 0.2
04/07/2024
14.85
 1,703,600 15.09 15.09 14.85 3,600 14,000 -0.2
03/07/2024
14.97
 1,248,400 14.93 15.13 14.89 40,000 97,000 -1.1
02/07/2024
14.93
 2,122,100 14.81 14.93 14.77 8,800 530,100 -9.7
01/07/2024
14.81
 1,701,300 14.61 14.81 14.49 213,300 129,400 1.6
28/06/2024
14.49
 3,650,300 15.01 15.05 14.41 376,400 551,300 -3.4
27/06/2024
14.93
 2,574,100 15.09 15.25 14.85 29,200 570,600 -10.2
26/06/2024
15.09
 2,222,500 15.17 15.36 15.01 63,300 294,000 -4.4
25/06/2024
15.13
 2,598,300 15.25 15.28 15.09 118,600 236,700 -2.2
24/06/2024
15.09
 4,161,100 15.17 15.48 15.09 100,700 148,300 -0.9
21/06/2024
15.21
 3,377,700 15.36 15.44 15.17 0 355,100 -6.8
20/06/2024
15.44
 3,501,300 15.72 15.72 15.32 15,100 160,500 -2.8
19/06/2024
15.56
 4,738,500 15.92 16.00 15.56 15,500 993,200 -19.5
18/06/2024
15.88
 3,812,700 16.16 16.16 15.88 10,700 1,163,400 -23.2
17/06/2024
15.96
 4,899,800 16.40 16.44 15.92 600 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
16.36
 8,156,700 16.63 16.87 16.36 154,700 346,600 -4.0
13/06/2024
16.34
 7,749,000 16.45 16.52 16.31 1,689,000 114,100 36.4
12/06/2024
16.31
 4,505,300 16.13 16.38 16.06 1,041,200 27,600 23.2
11/06/2024
16.13
 7,213,800 16.45 16.45 16.06 108,300 73,800 0.8
10/06/2024
16.38
 5,201,800 16.66 16.66 16.34 102,979 565,700 -10.7
07/06/2024
16.41
 3,784,400 16.55 16.62 16.41 5,300 18,000 -0.3
06/06/2024
16.41
 6,719,400 16.45 16.73 16.34 219,000 26,300 4.5
05/06/2024
16.34
 5,465,700 16.55 16.66 16.34 27,200 0 0.6
04/06/2024
16.55
 5,860,800 16.52 16.77 16.48 36,500 44,900 -0.2
03/06/2024
16.48
 6,513,400 16.55 16.73 16.38 4,300 335,600 -7.7
31/05/2024
16.31
 4,056,900 16.66 16.77 16.31 162,800 114,500 1.1
30/05/2024
16.59
 9,074,700 16.20 16.87 16.13 21,100 597,600 -13.4
29/05/2024
16.34
 8,669,200 16.20 16.62 16.02 747,000 547,100 4.6
28/05/2024
16.20
 3,397,900 15.99 16.20 15.99 162,100 14,600 3.4
27/05/2024
15.99
 2,728,700 16.09 16.13 15.77 90,200 0 2.0
24/05/2024
16.02
 7,651,600 16.31 16.38 15.74 3,400 537,200 -12.1
23/05/2024
16.41
 5,650,300 16.13 16.45 16.13 3,200 38,000 -0.8
22/05/2024
16.13
 5,917,200 16.31 16.52 16.06 0 141,600 -3.2
21/05/2024
16.38
 4,650,900 16.48 16.52 16.16 4,500 226,900 -5.1
20/05/2024
16.48
 8,771,400 16.34 16.59 16.20 82,600 166,000 -1.9
17/05/2024
16.13
 3,572,200 16.06 16.20 16.02 500 34,300 -0.8
16/05/2024
15.95
 5,332,800 16.09 16.27 15.95 331,300 26,000 6.9
15/05/2024
15.92
 3,958,000 15.95 16.09 15.77 379,500 44,900 7.5
14/05/2024
15.77
 2,258,700 15.88 16.06 15.77 35,500 56,400 -0.5
13/05/2024
15.77
 3,230,800 15.88 15.95 15.74 34,200 535,000 -11.2
10/05/2024
15.88
 4,235,200 16.23 16.23 15.88 61,900 24,000 0.8
09/05/2024
16.16
 4,561,800 16.23 16.55 16.02 11,100 175,200 -3.7
08/05/2024
16.20
 4,366,100 16.23 16.27 15.92 168,500 546,800 -8.6
07/05/2024
16.23
 3,903,900 16.31 16.48 16.13 39,000 67,200 -0.6
06/05/2024
16.23
 4,076,700 16.27 16.38 16.09 86,800 44,000 1.0
03/05/2024
16.13
 2,616,900 16.38 16.38 15.95 55,900 5,700 1.1
02/05/2024
16.31
 5,870,200 15.95 16.45 15.95 68,100 113,500 -1.1
26/04/2024
15.70
 3,456,000 15.10 15.70 15.07 62,000 62,200 -0.0
25/04/2024
15.38
 2,496,300 15.38 15.63 15.24 13,800 126,100 -2.5
24/04/2024
15.35
 3,354,900 14.99 15.53 14.89 275,300 98,100 3.8
23/04/2024
14.78
 3,763,800 15.03 15.21 14.75 83,900 202,000 -2.5
22/04/2024
15.03
 3,177,200 15.21 15.31 14.78 43,900 151,400 -2.3
19/04/2024
14.89
 6,524,800 14.96 15.38 14.75 411,700 102,400 6.6
17/04/2024
15.31
 4,420,900 15.74 15.77 15.31 2,100 538,100 -11.8
16/04/2024
15.56
 9,957,300 16.23 16.23 15.31 691,300 411,300 6.1
15/04/2024
16.23
 8,737,600 17.37 17.40 16.23 60,900 338,500 -6.6
12/04/2024
17.44
 3,503,000 17.33 17.51 17.30 3,600 49,200 -1.1

Chính sách bảo mật | Điều khoản sử dụng |