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)
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
10/04/2023
14.47
 21,141,900 15.09 15.34 14.47 12,000 0 0.2
07/04/2023
15.09
 6,865,300 15.23 15.31 14.98 87,300 600 1.8
06/04/2023
15.23
 25,590,400 15.27 15.92 15.20 92,300 18,600 1.5
05/04/2023
15.27
 10,242,200 15.09 15.38 15.02 18,000 1,800 0.3
04/04/2023
15.09
 11,782,400 15.20 15.49 15.09 13,300 10,200 0.1
03/04/2023
15.20
 10,824,100 14.76 15.20 14.87 1,201,000 173,700 21.5
31/03/2023
14.76
 9,515,400 14.98 14.98 14.47 1,059,200 91,500 19.7
30/03/2023
14.98
 6,914,000 15.05 15.38 14.91 3,300 233,900 -4.7
29/03/2023
15.05
 7,496,900 15.05 15.12 14.83 137,200 51,000 1.8
28/03/2023
15.05
 11,111,600 15.23 15.74 15.05 382,400 115,000 5.5
27/03/2023
15.23
 12,796,300 14.62 15.23 14.58 302,000 508,500 -4.3
24/03/2023
14.62
 11,316,100 14.29 14.87 14.36 166,900 13,300 3.1
23/03/2023
14.29
 3,054,500 14.29 14.43 14.14 100,700 80,000 0.4
22/03/2023
14.29
 4,466,200 14.47 14.72 14.29 26,100 60,000 -0.7
21/03/2023
14.47
 3,877,200 14.14 14.51 14.07 938,400 62,400 -0.2
20/03/2023
14.14
 4,625,300 14.54 14.80 14.14 2,500 38,904 -0.7
17/03/2023
14.54
 3,543,600 14.25 14.65 14.36 1,921,900 250,100 33.5
16/03/2023
14.25
 1,143,500 14.69 14.69 14.25 537,300 12,100 10.5
15/03/2023
14.69
 4,151,400 13.93 14.76 14.22 31,900 0 0.6
14/03/2023
13.93
 7,869,600 14.62 14.72 13.89 25,800 17,600 0.2
13/03/2023
14.62
 4,379,500 14.94 14.94 14.51 60,900 30,300 0.6
10/03/2023
14.94
 6,954,400 15.16 15.16 14.72 265,700 72,700 4.0
09/03/2023
15.16
 5,978,900 15.23 15.41 15.12 561,700 1,000 11.7
08/03/2023
15.23
 8,965,700 14.58 15.23 14.36 442,500 53,600 8.2
07/03/2023
14.58
 3,252,900 14.36 14.65 14.36 143,600 5,800 2.8
06/03/2023
14.36
 3,371,100 14.22 14.72 14.25 347,000 47,700 5.9
03/03/2023
14.22
 4,793,200 14.47 14.80 14.22 169,200 12,000 3.1
02/03/2023
14.47
 2,940,300 14.80 14.98 14.43 229,500 34,900 3.9
01/03/2023
14.80
 5,050,500 13.93 14.80 13.82 137,200 77,800 1.2
28/02/2023
13.93
 4,130,500 13.93 14.33 13.85 200,200 30,500 3.3
27/02/2023
13.93
 7,002,700 14.62 14.62 13.78 217,000 81,700 2.6
24/02/2023
14.62
 4,012,000 15.16 15.31 14.54 135,100 144,900 -0.2
23/02/2023
15.16
 9,469,700 14.98 15.16 14.22 5,500 187,538 -3.8
22/02/2023
14.98
 11,811,200 15.60 15.92 14.98 231,810 584,600 -7.3
21/02/2023
15.60
 14,522,700 15.74 16.36 15.41 200,200 217,409 -0.4
20/02/2023
15.74
 7,133,400 15.12 15.74 15.16 42,900 37,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |