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

19.10
-0.70
(-3.54%)
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)
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
12/07/2023
17.63
 7,597,600 17.51 17.87 17.47 241,500 598,500 -7.9
11/07/2023
17.51
 12,462,500 17.71 17.87 17.39 56,600 1,018,900 -21.3
10/07/2023
17.71
 7,786,400 17.67 18.03 17.63 5,000 105,900 -2.2
07/07/2023
17.67
 18,830,100 16.96 17.79 16.92 370,000 20,700 7.7
06/07/2023
16.96
 8,309,300 17.08 17.19 16.84 23,800 41,800 -0.4
05/07/2023
17.08
 11,548,700 17.00 17.55 17.08 7,100 80,000 -1.6
04/07/2023
17.00
 5,591,700 16.80 17.00 16.80 156,900 0 3.3
03/07/2023
16.80
 6,408,200 16.64 17.19 16.72 5,300 2,300 0.1
30/06/2023
16.64
 4,857,600 16.72 16.88 16.60 9,300 43,700 -0.7
29/06/2023
16.72
 11,472,800 17.08 17.15 16.64 25,200 3,100 0.5
28/06/2023
17.08
 8,852,000 17.23 17.39 16.96 26,000 7,900 0.4
27/06/2023
17.23
 6,878,800 17.23 17.47 17.19 32,700 88,900 -1.2
26/06/2023
17.23
 14,793,100 17.08 17.47 16.92 54,500 253,600 -4.3
23/06/2023
17.08
 8,995,900 17.00 17.43 16.92 18,700 111,100 -2.0
22/06/2023
17.00
 10,754,900 17.00 17.15 16.88 71,700 48,100 0.5
21/06/2023
17.00
 11,084,200 16.84 17.11 16.84 288,900 202,500 1.8
20/06/2023
16.84
 10,078,900 16.20 16.84 16.24 100 42,000 -0.9
19/06/2023
16.20
 14,581,300 15.80 16.60 15.96 482,200 38,200 9.1
16/06/2023
15.80
 9,509,900 15.68 16.20 15.68 332,400 299,900 0.6
15/06/2023
15.68
 5,138,700 15.80 15.88 15.56 8,200 248,900 -4.7
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2023
15.80
 9,988,600 15.81 16.20 15.80 1,046,800 142,400 18.1
13/06/2023
15.81
 12,662,700 15.96 16.07 15.67 1,167,700 593,400 12.6
12/06/2023
15.96
 14,665,400 15.56 16.10 15.56 138,400 33,700 2.3
09/06/2023
15.56
 11,067,200 15.60 15.74 15.23 4,800 123,500 -2.5
08/06/2023
15.60
 20,483,900 16.28 16.39 15.60 161,400 188,100 -0.6
07/06/2023
16.28
 15,280,400 15.81 16.50 16.07 343,200 27,000 7.1
06/06/2023
15.81
 11,325,600 15.60 15.81 15.49 328,000 1,700 7.1
05/06/2023
15.60
 8,730,600 15.74 16.10 15.60 62,800 59,000 0.1
02/06/2023
15.74
 17,158,700 15.12 15.81 15.16 276,000 33,500 5.2
01/06/2023
15.12
 10,013,700 15.16 15.34 15.05 200 23,800 -0.5
31/05/2023
15.16
 11,118,200 15.38 15.74 15.12 40,800 131,500 -1.9
30/05/2023
15.38
 10,748,800 15.31 15.52 15.20 79,900 164,600 -1.8
29/05/2023
15.31
 14,088,900 15.05 15.52 15.05 64,400 30,500 0.7
26/05/2023
15.05
 9,550,800 14.94 15.38 14.98 12,000 169,600 -3.3
25/05/2023
14.94
 14,335,500 14.69 15.12 14.54 101,900 31,000 1.5
24/05/2023
14.69
 10,934,100 14.69 14.94 14.62 6,800 0 0.1
23/05/2023
14.69
 8,012,500 14.91 14.98 14.62 1,700 0 0.0
22/05/2023
14.91
 15,452,100 14.18 15.02 14.25 112,900 111,100 0.0
19/05/2023
14.18
 4,092,300 14.04 14.22 13.93 0 10,600 -0.2
18/05/2023
14.04
 4,027,200 14.00 14.22 14.00 1,000 3,000 -0.0
17/05/2023
14.00
 7,868,500 14.40 14.47 14.00 32,100 0 0.6
16/05/2023
14.40
 5,881,900 14.43 14.69 14.36 1,600 8,700 -0.1
15/05/2023
14.43
 5,863,100 14.54 14.87 14.43 1,200 116,400 -2.3
12/05/2023
14.54
 9,412,200 14.29 14.72 14.22 200 21,500 -0.4
11/05/2023
14.29
 7,700,800 14.29 14.43 14.25 15,100 0 0.3
10/05/2023
14.29
 5,537,000 14.25 14.40 14.14 38,600 0 0.8
09/05/2023
14.25
 4,456,200 14.11 14.43 14.22 17,000 56,700 -0.8
08/05/2023
14.11
 3,855,300 13.89 14.18 13.96 113,700 16,400 1.9
05/05/2023
13.89
 2,253,600 14.00 14.04 13.89 0 16,000 -0.3
04/05/2023
14.00
 4,097,500 13.93 14.18 13.75 1,500 131,400 -2.5
28/04/2023
13.93
 3,520,900 13.93 14.07 13.85 1,700 0 0.0
27/04/2023
13.93
 3,389,000 14.00 14.18 13.93 1,000 91,800 -1.8
26/04/2023
14.00
 2,986,800 13.71 14.00 13.60 968,466 1,133,646 -3.2
25/04/2023
13.71
 3,733,100 13.78 14.07 13.71 13,510 254,300 -4.6
24/04/2023
13.78
 4,731,700 13.93 14.04 13.67 1,000 39,000 -0.7
21/04/2023
13.93
 7,571,700 14.25 14.29 13.82 10,200 23,500 -0.3
20/04/2023
14.25
 2,767,000 14.29 14.40 14.14 2,600 5,700 -0.1
19/04/2023
14.29
 4,147,100 14.62 14.65 14.29 17,000 2,400 0.3
18/04/2023
14.62
 12,313,900 14.14 14.69 14.14 308,100 1,200 6.2
17/04/2023
14.14
 4,325,900 14.14 14.36 14.07 9,700 0 0.2
14/04/2023
14.14
 8,307,900 14.43 14.54 14.14 5,000 172,900 -3.3
13/04/2023
14.43
 4,761,400 14.58 14.65 14.43 13,500 2,200 0.2
12/04/2023
14.58
 9,043,600 14.58 14.80 14.51 16,600 29,891 -0.3
11/04/2023
14.58
 7,525,900 14.47 14.62 14.36 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |