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

19.50
-0.30
(-1.52%)
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)
23/01/2024
20.27
 10,243,100 20.07 20.43 19.95 2,031,200 85,800 49.2
22/01/2024
19.95
 7,582,700 19.95 19.99 19.71 1,516,500 35,200 36.9
19/01/2024
19.75
 5,977,000 19.91 20.07 19.67 9,800 23,900 -0.4
18/01/2024
19.79
 8,797,900 19.43 19.79 19.43 1,515,300 43,500 36.3
17/01/2024
19.43
 5,472,700 19.55 19.63 19.39 1,000,500 6,800 24.3
16/01/2024
19.47
 4,438,200 18.91 19.47 18.91 1,004,500 300,000 17.0
15/01/2024
19.03
 4,499,900 19.07 19.31 18.99 1,000,800 0 24.1
12/01/2024
18.87
 10,249,900 19.27 19.27 18.75 18,400 6,200 0.3
11/01/2024
19.43
 5,831,700 19.31 19.43 19.15 1,100,600 388,100 17.3
10/01/2024
19.15
 9,466,300 19.75 19.79 19.03 5,600 350,200 -8.4
09/01/2024
19.67
 5,964,700 19.99 20.03 19.55 8,200 600,000 -14.6
08/01/2024
19.91
 8,577,600 19.95 20.19 19.87 23,400 207,000 -4.6
05/01/2024
19.79
 7,304,300 19.79 19.99 19.63 600 700 -0.0
04/01/2024
19.75
 9,260,800 20.03 20.07 19.63 7,500 95,700 -2.2
03/01/2024
20.03
 12,245,600 19.39 20.31 19.35 500,000 64,600 11.0
02/01/2024
19.47
 5,758,900 19.95 19.95 19.43 3,600 0 0.1
29/12/2023
19.71
 6,334,200 19.55 19.79 19.55 750,600 0 18.5
28/12/2023
19.55
 4,627,600 19.51 19.63 19.47 573,200 25,000 13.4
27/12/2023
19.51
 4,927,100 19.63 19.79 19.51 25,000 70,900 -1.1
26/12/2023
19.63
 8,193,200 19.55 19.95 19.59 0 34,500 -0.9
25/12/2023
19.55
 4,864,100 19.23 19.55 19.23 15,800 3,600 0.3
22/12/2023
19.23
 4,049,600 19.19 19.39 18.99 32,800 143,400 -2.7
21/12/2023
19.19
 3,524,200 19.31 19.31 19.07 200 69,100 -1.7
20/12/2023
19.31
 3,926,500 18.99 19.31 18.99 53,000 14,400 0.9
19/12/2023
18.99
 4,646,500 18.63 18.99 18.55 62,300 48,100 0.3
18/12/2023
18.63
 5,148,200 18.91 19.03 18.63 57,900 54,300 0.1
15/12/2023
18.91
 10,472,000 19.15 19.39 18.79 253,400 1,800,600 -36.7
14/12/2023
19.15
 8,448,200 19.63 19.91 19.07 20,600 1,184,400 -28.4
13/12/2023
19.63
 17,502,000 19.47 20.19 19.43 30,800 698,100 -16.7
12/12/2023
19.47
 4,173,700 19.47 19.67 19.39 0 51,500 -1.3
11/12/2023
19.47
 5,368,200 19.31 19.59 19.19 84,500 37,300 1.2
08/12/2023
19.31
 6,440,400 19.55 19.67 19.19 20,500 30,600 -0.2
07/12/2023
19.55
 17,187,600 19.79 19.87 18.75 615,200 452,600 4.0
06/12/2023
19.79
 7,038,600 19.55 19.87 19.51 313,500 55,600 6.4
05/12/2023
19.55
 11,621,200 19.35 19.71 19.43 90,200 258,000 -4.1
04/12/2023
19.35
 15,139,000 18.11 19.35 18.51 469,800 32,800 10.4
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

Chính sách bảo mật | Điều khoản sử dụng |