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

15.60
-0.05
(-0.32%)
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
(2026-06-30) 		-5.70 -27.40% 88,163,700 651,949 0
15.10
21.15
15.65
2 tháng
(2026-06-01) 		-5.10 -25.25% 149,755,900 2,089,805 0
15.10
21.15
15.65
3 tháng
(2026-05-04) 		-7.70 -33.77% 291,431,800 -381,175 0
15.10
23.20
15.65
6 tháng
(2026-02-02) 		-4.10 -21.35% 901,518,700 -7,805,537 29.6
15.10
23.60
15.65
12 tháng
(2025-08-04) 		-11.50 -43.23% 2,175,890,600 -46,981,177 -936.1
15.10
28.60
15.65
24 tháng
(2024-08-09) 		-1.08 -6.65% 4,091,816,400 -49,034,794 -679.7
15.10
28.60
15.65
36 tháng
(2023-08-15) 		-6.12 -28.85% 5,974,462,700 -46,427,947 -592.7
14.66
28.60
15.65
60 tháng
(2021-08-25) 		-10.70 -41.48% 9,069,380,800 -23,578,949 -0.7
8.56
35.32
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
19.95
 7,957,700 20.19 20.27 19.87 67,800 124,420 -1.4
01/03/2024
20.03
 10,020,400 19.51 20.11 19.47 726,900 96,302 15.8
29/02/2024
19.47
 6,224,000 19.55 19.71 19.39 1,000 174,800 -4.2
28/02/2024
19.55
 5,297,300 19.79 19.79 19.43 67,100 553,868 -11.9
27/02/2024
19.63
 4,905,400 19.31 19.67 19.31 61,800 1,131,283 -26.1
26/02/2024
19.31
 5,866,900 19.27 19.47 19.07 45,150 529,800 -11.6
23/02/2024
19.23
 10,558,100 19.79 19.95 19.19 28,700 1,833,100 -44.6
22/02/2024
19.79
 9,742,000 19.95 20.23 19.79 18,600 2,199,300 -54.7
21/02/2024
19.95
 7,626,100 20.23 20.27 19.95 10,880 1,370,675 -34.3
20/02/2024
20.23
 8,030,900 20.51 20.55 20.23 402,300 1,489,657 -27.8
19/02/2024
20.39
 6,253,200 20.31 20.43 20.11 74,969 321,000 -6.2
16/02/2024
20.27
 7,588,400 20.39 20.59 20.19 264,850 2,111,371 -47.1
15/02/2024
20.27
 5,970,700 20.31 20.51 20.27 8,010 1,003,200 -25.4
07/02/2024
20.23
 5,736,300 20.27 20.55 20.07 89,300 514,400 -10.8
06/02/2024
20.03
 3,266,300 20.07 20.15 19.95 6,600 511,345 -12.7
05/02/2024
19.99
 5,264,500 20.19 20.27 19.95 82,344 184,000 -2.6
02/02/2024
20.11
 5,690,300 20.27 20.51 20.11 1,223 46,500 -1.2
01/02/2024
20.27
 3,278,900 20.27 20.43 20.19 37,000 19,900 0.4
31/01/2024
20.39
 7,842,400 20.59 20.67 20.11 760,200 62,800 17.9
30/01/2024
20.39
 5,107,800 20.03 20.51 20.03 819,600 74,300 19.0
29/01/2024
20.03
 3,148,700 20.35 20.39 20.03 0 64,000 -1.6
26/01/2024
20.31
 5,629,500 20.23 20.39 20.11 1,509,400 16,000 37.9
25/01/2024
20.15
 5,616,300 20.15 20.19 19.83 1,250,100 28,700 30.7
24/01/2024
20.15
 5,433,200 20.27 20.31 19.99 500,100 2,400 12.6
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

Chính sách bảo mật | Điều khoản sử dụng |