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)
11/04/2024
17.30
 3,639,800 17.16 17.37 17.09 45,800 136,300 -2.2
10/04/2024
17.33
 3,621,200 17.72 17.76 17.33 83,600 406,800 -8.0
09/04/2024
17.65
 3,197,500 17.55 17.65 17.37 266,200 8,400 6.4
08/04/2024
17.44
 3,820,500 17.58 17.69 17.37 63,700 34,700 0.7
05/04/2024
17.58
 7,684,400 17.90 17.94 17.58 29,700 51,400 -0.5
04/04/2024
18.01
 5,542,300 18.29 18.40 17.97 19,600 77,300 -1.5
03/04/2024
18.33
 18,027,900 18.29 18.96 18.29 168,800 694,200 -13.9
02/04/2024
18.29
 5,429,600 18.11 18.29 17.79 251,700 230,600 0.6
01/04/2024
18.15
 6,896,100 18.11 18.40 18.01 1,800 149,500 -3.8
29/03/2024
18.08
 6,287,700 18.11 18.18 17.79 534,000 1,500 13.6
28/03/2024
18.08
 4,505,700 18.26 18.33 18.01 10,800 75,900 -1.7
27/03/2024
18.11
 7,067,300 18.36 18.54 18.11 0 136,300 -3.5
26/03/2024
18.15
 5,467,500 17.94 18.18 17.79 28,700 43,400 -0.4
25/03/2024
17.97
 10,625,800 18.29 18.65 17.94 118,400 149,600 -0.8
22/03/2024
18.18
 13,112,400 18.36 18.65 18.11 181,500 92,000 2.3
21/03/2024
18.11
 17,206,500 18.01 18.36 17.79 975,000 596,600 9.5
20/03/2024
17.83
 5,435,200 17.94 17.97 17.62 27,100 60,600 -0.8
19/03/2024
17.87
 11,841,100 18.08 18.43 17.87 13,100 568,500 -14.3
18/03/2024
17.87
 13,849,600 17.44 17.87 16.94 78,600 638,600 -13.8
15/03/2024
17.40
 6,825,100 17.37 17.69 17.37 5,000 519,000 -12.6
14/03/2024
17.40
 6,350,700 17.37 17.55 17.26 66,900 173,600 -2.6
13/03/2024
17.30
 5,587,700 17.09 17.33 16.94 2,200 1,796,000 -43.4
12/03/2024
16.98
 4,649,600 17.09 17.16 16.94 3,600 1,036,000 -24.8
11/03/2024
16.98
 6,650,400 17.26 17.33 16.94 15,500 515,100 -12.1
08/03/2024
17.33
 9,773,600 17.58 17.62 17.33 38,121 42,422 -0.1
07/03/2024
17.55
 5,810,500 17.48 17.58 17.44 72,700 11,400 1.5
06/03/2024
17.44
 5,513,300 17.87 18.04 17.37 14,500 3,000 0.3
05/03/2024
17.79
 7,820,400 17.65 18.04 17.65 49,300 15,366 0.8
04/03/2024
17.72
 7,957,700 17.94 18.01 17.65 67,800 124,420 -1.4
01/03/2024
17.79
 10,020,400 17.33 17.87 17.30 726,900 96,302 15.8
29/02/2024
17.30
 6,224,000 17.37 17.51 17.23 1,000 174,800 -4.2
28/02/2024
17.37
 5,297,300 17.58 17.58 17.26 67,100 553,868 -11.9
27/02/2024
17.44
 4,905,400 17.16 17.48 17.16 61,800 1,131,283 -26.1
26/02/2024
17.16
 5,866,900 17.12 17.30 16.94 45,150 529,800 -11.6
23/02/2024
17.09
 10,558,100 17.58 17.72 17.05 28,700 1,833,100 -44.6
22/02/2024
17.58
 9,742,000 17.72 17.97 17.58 18,600 2,199,300 -54.7
21/02/2024
17.72
 7,626,100 17.97 18.01 17.72 10,880 1,370,675 -34.3
20/02/2024
17.97
 8,030,900 18.22 18.26 17.97 402,300 1,489,657 -27.8
19/02/2024
18.11
 6,253,200 18.04 18.15 17.87 74,969 321,000 -6.2
16/02/2024
18.01
 7,588,400 18.11 18.29 17.94 264,850 2,111,371 -47.1
15/02/2024
18.01
 5,970,700 18.04 18.22 18.01 8,010 1,003,200 -25.4
07/02/2024
17.97
 5,736,300 18.01 18.26 17.83 89,300 514,400 -10.8
06/02/2024
17.79
 3,266,300 17.83 17.90 17.72 6,600 511,345 -12.7
05/02/2024
17.76
 5,264,500 17.94 18.01 17.72 82,344 184,000 -2.6
02/02/2024
17.87
 5,690,300 18.01 18.22 17.87 1,223 46,500 -1.2
01/02/2024
18.01
 3,278,900 18.01 18.15 17.94 37,000 19,900 0.4
31/01/2024
18.11
 7,842,400 18.29 18.36 17.87 760,200 62,800 17.9
30/01/2024
18.11
 5,107,800 17.79 18.22 17.79 819,600 74,300 19.0
29/01/2024
17.79
 3,148,700 18.08 18.11 17.79 0 64,000 -1.6
26/01/2024
18.04
 5,629,500 17.97 18.11 17.87 1,509,400 16,000 37.9
25/01/2024
17.90
 5,616,300 17.90 17.94 17.62 1,250,100 28,700 30.7
24/01/2024
17.90
 5,433,200 18.01 18.04 17.76 500,100 2,400 12.6
23/01/2024
18.01
 10,243,100 17.83 18.15 17.72 2,031,200 85,800 49.2
22/01/2024
17.72
 7,582,700 17.72 17.76 17.51 1,516,500 35,200 36.9
19/01/2024
17.55
 5,977,000 17.69 17.83 17.48 9,800 23,900 -0.4
18/01/2024
17.58
 8,797,900 17.26 17.58 17.26 1,515,300 43,500 36.3
17/01/2024
17.26
 5,472,700 17.37 17.44 17.23 1,000,500 6,800 24.3
16/01/2024
17.30
 4,438,200 16.80 17.30 16.80 1,004,500 300,000 17.0
15/01/2024
16.91
 4,499,900 16.94 17.16 16.87 1,000,800 0 24.1
12/01/2024
16.77
 10,249,900 17.12 17.12 16.66 18,400 6,200 0.3
11/01/2024
17.26
 5,831,700 17.16 17.26 17.01 1,100,600 388,100 17.3
10/01/2024
17.01
 9,466,300 17.55 17.58 16.91 5,600 350,200 -8.4
09/01/2024
17.48
 5,964,700 17.76 17.79 17.37 8,200 600,000 -14.6
08/01/2024
17.69
 8,577,600 17.72 17.94 17.65 23,400 207,000 -4.6
05/01/2024
17.58
 7,304,300 17.58 17.76 17.44 600 700 -0.0
04/01/2024
17.55
 9,260,800 17.79 17.83 17.44 7,500 95,700 -2.2
03/01/2024
17.79
 12,245,600 17.23 18.04 17.19 500,000 64,600 11.0
02/01/2024
17.30
 5,758,900 17.72 17.72 17.26 3,600 0 0.1
29/12/2023
17.51
 6,334,200 17.37 17.58 17.37 750,600 0 18.5
28/12/2023
17.37
 4,627,600 17.33 17.44 17.30 573,200 25,000 13.4
27/12/2023
17.33
 4,927,100 17.44 17.58 17.33 25,000 70,900 -1.1
26/12/2023
17.44
 8,193,200 17.37 17.72 17.40 0 34,500 -0.9
25/12/2023
17.37
 4,864,100 17.09 17.37 17.09 15,800 3,600 0.3
22/12/2023
17.09
 4,049,600 17.05 17.23 16.87 32,800 143,400 -2.7
21/12/2023
17.05
 3,524,200 17.16 17.16 16.94 200 69,100 -1.7
20/12/2023
17.16
 3,926,500 16.87 17.16 16.87 53,000 14,400 0.9
19/12/2023
16.87
 4,646,500 16.55 16.87 16.48 62,300 48,100 0.3
18/12/2023
16.55
 5,148,200 16.80 16.91 16.55 57,900 54,300 0.1
15/12/2023
16.80
 10,472,000 17.01 17.23 16.70 253,400 1,800,600 -36.7
14/12/2023
17.01
 8,448,200 17.44 17.69 16.94 20,600 1,184,400 -28.4
13/12/2023
17.44
 17,502,000 17.30 17.94 17.26 30,800 698,100 -16.7
12/12/2023
17.30
 4,173,700 17.30 17.48 17.23 0 51,500 -1.3
11/12/2023
17.30
 5,368,200 17.16 17.40 17.05 84,500 37,300 1.2
08/12/2023
17.16
 6,440,400 17.37 17.48 17.05 20,500 30,600 -0.2
07/12/2023
17.37
 17,187,600 17.58 17.65 16.66 615,200 452,600 4.0
06/12/2023
17.58
 7,038,600 17.37 17.65 17.33 313,500 55,600 6.4
05/12/2023
17.37
 11,621,200 17.19 17.51 17.26 90,200 258,000 -4.1
04/12/2023
17.19
 15,139,000 16.09 17.19 16.45 469,800 32,800 10.4
01/12/2023
16.09
 4,848,100 16.09 16.27 15.88 31,900 207,600 -4.0
30/11/2023
16.09
 5,445,900 16.27 16.55 16.09 34,400 35,200 -0.0
29/11/2023
16.27
 4,184,500 16.06 16.31 16.09 101,400 76,400 0.6
28/11/2023
16.06
 5,883,000 15.67 16.09 15.67 175,700 169,700 0.2
27/11/2023
15.67
 4,475,200 16.06 16.27 15.67 23,900 8,400 0.3
24/11/2023
16.06
 9,571,000 15.88 16.16 15.31 162,100 4,200 3.5
23/11/2023
15.88
 12,151,600 17.01 17.19 15.88 23,300 520,700 -11.9
22/11/2023
17.01
 11,793,600 16.73 17.30 16.80 0 211,800 -5.1
21/11/2023
16.73
 5,871,100 16.41 16.77 16.52 2,000 136,600 -3.2
20/11/2023
16.41
 8,074,300 16.38 16.55 15.88 241,300 12,200 5.3
17/11/2023
16.38
 13,081,400 16.70 17.09 16.31 5,400 392,900 -9.1
16/11/2023
16.70
 7,323,200 16.52 16.70 16.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |