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)
15/11/2023
16.52
 7,619,200 16.62 17.09 16.41 221,000 481,300 -6.2
14/11/2023
16.62
 7,555,100 16.48 16.84 16.45 1,713,600 292,300 33.4
13/11/2023
16.48
 6,199,500 16.31 16.62 15.95 22,200 181,400 -3.7
10/11/2023
16.31
 13,077,700 16.34 16.80 16.09 492,100 112,100 8.9
09/11/2023
16.34
 12,068,900 16.20 16.80 16.16 469,500 244,500 5.2
08/11/2023
16.20
 10,365,300 15.17 16.20 15.21 537,400 94,200 9.8
07/11/2023
15.17
 9,698,000 15.56 15.88 15.10 329,700 217,900 2.3
06/11/2023
15.56
 7,497,900 15.35 15.60 15.10 122,900 248,800 -2.7
03/11/2023
15.35
 11,373,100 14.96 15.67 14.99 177,300 340,000 -3.5
02/11/2023
14.96
 8,391,000 14.00 14.96 14.25 610,000 19,100 12.3
01/11/2023
14.00
 6,617,800 13.47 14.04 13.51 1,186,100 1,000 23.0
31/10/2023
13.47
 9,236,200 14.18 14.46 13.43 749,900 0 14.9
30/10/2023
14.18
 4,128,800 15.17 15.21 14.18 57,500 0 1.2
27/10/2023
15.17
 7,229,000 15.07 15.31 14.43 46,300 22,300 0.5
26/10/2023
15.07
 15,539,700 16.16 16.16 15.07 728,500 50,800 14.5
25/10/2023
16.16
 4,518,400 16.52 16.70 16.09 54,400 152,600 -2.3
24/10/2023
16.52
 5,658,600 16.23 16.59 15.92 13,600 166,700 -3.5
23/10/2023
16.23
 6,046,800 16.27 16.34 15.84 61,000 464,700 -9.2
20/10/2023
16.27
 8,848,500 15.24 16.27 15.10 656,300 232,800 9.5
19/10/2023
15.24
 9,555,200 15.88 15.95 15.21 736,400 218,500 11.5
18/10/2023
15.88
 14,952,800 16.48 16.77 15.35 330,900 32,900 6.6
17/10/2023
16.48
 7,656,900 17.72 18.01 16.48 285,800 11,000 6.9
16/10/2023
17.72
 7,162,000 18.15 18.29 17.72 74,600 258,600 -4.7
13/10/2023
18.15
 7,819,900 18.26 18.36 17.72 827,500 234,300 15.2
12/10/2023
18.26
 7,884,500 18.29 18.50 18.08 42,800 145,600 -2.6
11/10/2023
18.29
 7,348,900 17.76 18.29 17.79 355,700 0 9.1
10/10/2023
17.76
 9,082,100 18.04 18.36 17.76 17,200 237,800 -5.6
09/10/2023
18.04
 7,942,500 18.08 18.18 17.76 1,200 454,400 -11.5
06/10/2023
18.08
 10,888,800 17.26 18.08 17.40 233,500 2,600 5.8
05/10/2023
17.26
 8,641,400 17.16 17.58 17.12 12,900 144,100 -3.2
04/10/2023
17.16
 11,282,900 16.62 17.37 16.45 813,600 610,900 4.9
03/10/2023
16.62
 13,774,000 17.62 17.69 16.52 66,400 1,217,400 -27.6
02/10/2023
17.62
 6,953,400 17.12 17.79 17.05 1,010,000 37,300 24.1
29/09/2023
17.12
 8,850,900 16.98 17.37 16.94 1,260,000 716,000 13.2
28/09/2023
16.98
 8,998,000 17.01 17.16 16.52 1,617,200 271,500 32.2
27/09/2023
17.01
 10,076,700 16.31 17.01 16.13 109,400 80,400 0.7
26/09/2023
16.31
 13,189,700 16.77 17.33 16.31 1,024,300 169,500 20.2
25/09/2023
16.77
 14,228,000 18.01 18.36 16.77 213,300 92,400 2.7
22/09/2023
18.01
 14,881,400 19.25 19.25 17.90 335,900 142,300 4.9
21/09/2023
19.25
 11,801,400 19.64 19.99 19.25 41,700 25,200 0.4
20/09/2023
19.64
 7,658,500 19.25 19.74 19.25 12,200 2,500 0.3
19/09/2023
19.25
 12,184,300 18.93 19.25 18.50 225,600 14,400 5.6
18/09/2023
18.93
 11,012,600 19.35 19.46 18.93 0 0 0
15/09/2023
19.35
 15,321,200 19.74 19.99 19.18 548,900 177,800 10.1
14/09/2023
19.74
 13,888,700 20.42 20.56 19.74 3,200 16,700 -0.4
13/09/2023
20.42
 20,181,200 20.42 20.91 20.13 38,600 615,700 -16.8
12/09/2023
20.42
 12,300,600 19.92 20.49 19.64 82,000 5,000 2.2
11/09/2023
19.92
 19,755,200 20.84 21.02 19.92 67,200 460,000 -11.4
08/09/2023
20.84
 19,407,900 20.31 20.84 20.13 424,600 118,100 8.8
07/09/2023
20.31
 21,343,700 20.63 20.91 20.24 43,200 699,400 -18.9
06/09/2023
20.63
 15,588,100 20.52 20.74 20.24 5,000 33,900 -0.8
05/09/2023
20.52
 15,946,400 20.49 20.81 20.35 230,400 951,500 -20.9
31/08/2023
20.49
 33,014,300 19.46 20.49 19.57 1,910,700 27,100 53.8
30/08/2023
19.46
 15,116,000 19.35 19.50 19.18 1,208,500 215,400 27.1
29/08/2023
19.35
 29,322,400 19.00 19.71 19.07 1,330,500 277,300 28.9
28/08/2023
19.00
 19,000,400 18.79 19.11 18.36 2,043,500 393,900 43.8
25/08/2023
18.79
 33,151,600 19.21 20.06 18.79 1,329,100 346,300 27.0
24/08/2023
19.21
 12,325,600 18.75 19.28 18.75 970,700 36,400 25.1
23/08/2023
18.75
 14,665,700 18.43 19.11 18.36 932,700 525,300 10.8
22/08/2023
18.43
 17,618,500 18.29 18.72 17.55 590,000 67,800 13.3
21/08/2023
18.29
 8,488,100 18.08 18.72 18.08 130,600 169,800 -1.0
18/08/2023
18.08
 40,712,700 19.00 19.74 18.04 539,500 87,300 11.6
17/08/2023
19.00
 19,068,200 18.86 19.50 18.82 86,200 316,500 -6.2
16/08/2023
18.86
 7,657,600 18.86 19.21 18.72 103,600 342,300 -6.4
15/08/2023
18.86
 10,994,800 18.86 19.25 18.65 24,700 159,800 -3.6
14/08/2023
18.86
 7,033,100 18.43 19.25 18.50 33,000 56,000 -0.6
11/08/2023
18.43
 10,864,000 18.57 18.75 17.94 19,100 603,500 -15.0
10/08/2023
18.57
 8,954,100 18.93 19.04 18.40 99,400 85,900 0.3
09/08/2023
18.93
 9,374,700 18.86 19.18 18.79 100 600 -0.0
08/08/2023
18.86
 7,967,300 18.79 19.25 18.82 1,100 125,100 -3.3
07/08/2023
18.79
 13,526,700 19.14 19.14 18.68 89,600 109,600 -0.5
04/08/2023
19.14
 11,234,000 18.61 19.50 18.54 117,200 94,900 0.6
03/08/2023
18.61
 18,781,500 19.35 19.35 18.33 8,600 787,700 -20.5
02/08/2023
19.35
 15,658,500 19.53 19.92 18.93 105,700 176,000 -1.9
01/08/2023
19.53
 24,963,400 18.26 19.53 18.36 272,500 63,900 5.5
31/07/2023
18.26
 9,822,600 18.01 18.57 18.11 153,500 81,000 1.9
28/07/2023
18.01
 28,436,800 18.65 18.68 17.37 38,800 949,700 -22.8
27/07/2023
18.65
 13,728,600 17.79 18.72 17.87 130,600 532,800 -10.5
26/07/2023
17.79
 8,932,800 17.94 17.94 17.62 331,900 530,000 -4.9
25/07/2023
17.94
 13,281,800 17.76 18.61 17.72 382,500 36,200 8.8
24/07/2023
17.76
 11,930,000 16.59 17.76 16.70 34,200 77,600 -1.1
21/07/2023
16.59
 7,764,200 16.52 16.70 16.41 10,000 15,300 -0.1
20/07/2023
16.52
 8,272,100 16.41 16.59 16.23 215,300 400 5.0
19/07/2023
16.41
 9,297,000 16.31 16.66 16.31 31,200 170,900 -3.2
18/07/2023
16.31
 13,081,900 16.09 16.62 15.88 155,400 49,300 2.4
17/07/2023
16.09
 8,450,700 16.16 16.41 16.09 114,200 133,100 -0.4
14/07/2023
16.16
 14,503,300 15.77 16.27 15.74 290,400 94,400 4.4
13/07/2023
15.77
 7,441,700 15.67 15.99 15.70 68,300 532,400 -10.4
12/07/2023
15.67
 7,597,600 15.56 15.88 15.53 241,500 598,500 -7.9
11/07/2023
15.56
 12,462,500 15.74 15.88 15.46 56,600 1,018,900 -21.3
10/07/2023
15.74
 7,786,400 15.70 16.02 15.67 5,000 105,900 -2.2
07/07/2023
15.70
 18,830,100 15.07 15.81 15.03 370,000 20,700 7.7
06/07/2023
15.07
 8,309,300 15.17 15.28 14.96 23,800 41,800 -0.4
05/07/2023
15.17
 11,548,700 15.10 15.60 15.17 7,100 80,000 -1.6
04/07/2023
15.10
 5,591,700 14.92 15.10 14.92 156,900 0 3.3
03/07/2023
14.92
 6,408,200 14.78 15.28 14.85 5,300 2,300 0.1
30/06/2023
14.78
 4,857,600 14.85 14.99 14.75 9,300 43,700 -0.7
29/06/2023
14.85
 11,472,800 15.17 15.24 14.78 25,200 3,100 0.5
28/06/2023
15.17
 8,852,000 15.31 15.46 15.07 26,000 7,900 0.4
27/06/2023
15.31
 6,878,800 15.31 15.53 15.28 32,700 88,900 -1.2

Chính sách bảo mật | Điều khoản sử dụng |