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

22.10
-0.60
(-2.64%)
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
(2026-02-23) 		3.45 17.92% 214,999,400 4,931,900 116.1
18.65
23.60
22.10
2 tháng
(2026-01-19) 		-0.90 -3.81% 394,644,900 -5,583,400 -101.4
18.20
23.60
22.10
3 tháng
(2025-12-18) 		-1.30 -5.42% 497,604,000 -4,715,800 -83.0
18.20
24
22.10
6 tháng
(2025-09-19) 		-4 -14.98% 1,021,368,800 -30,140,900 -725.3
18.20
28.25
22.10
12 tháng
(2025-03-24) 		3.84 20.39% 2,667,462,600 -17,364,508 -276.2
16.26
28.60
22.10
24 tháng
(2024-03-28) 		2.35 11.57% 3,858,312,200 -46,037,248 -786.2
14.66
28.60
22.10
36 tháng
(2023-04-03) 		7.50 49.38% 6,277,394,600 -38,235,871 -606.7
13.71
28.60
22.10
60 tháng
(2021-04-13) 		-4.39 -16.22% 8,471,196,900 -11,609,512 135.9
8.56
35.32
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
15.12
 8,702,200 14.87 15.49 14.80 228,400 6,700 4.6
16/02/2023
14.87
 4,894,000 14.62 14.98 14.65 88,100 3,400 1.7
15/02/2023
14.62
 10,046,600 13.67 14.62 13.71 702,800 29,400 13.6
14/02/2023
13.67
 3,302,100 13.56 13.93 13.56 110,000 42,000 1.3
13/02/2023
13.56
 6,452,800 14.00 14.00 13.27 84,000 30,600 1.0
10/02/2023
14.00
 3,966,700 14.40 14.47 14.00 282,100 22,400 5.0
09/02/2023
14.40
 3,729,700 14.33 14.62 14.22 74,000 2,000 1.4
08/02/2023
14.33
 6,864,400 14.04 14.69 13.64 149,200 23,800 2.5
07/02/2023
14.04
 7,840,500 14.87 15.05 13.93 50,850 60,597 -0.2
06/02/2023
14.87
 4,346,800 14.94 15.09 14.69 598,000 200 12.3
03/02/2023
14.94
 6,982,100 14.40 15.23 14.51 87,100 8,700 1.6
02/02/2023
14.40
 8,482,400 14.76 14.91 14.36 775,700 0 15.4
01/02/2023
14.76
 12,551,300 15.85 16.10 14.76 49,000 197,475 -3.0
31/01/2023
15.85
 8,702,900 15.12 15.85 14.94 73,400 37,500 0.8
30/01/2023
15.12
 13,670,800 15.67 16.07 15.09 41,100 31,200 0.2
27/01/2023
15.67
 9,179,200 15.38 16.10 15.41 780,100 1,000 16.8
19/01/2023
15.38
 7,779,900 15.16 15.38 14.94 1,532,200 244,020 27.3
18/01/2023
15.16
 8,570,900 14.87 15.38 14.69 1,156,200 21,500 23.7
17/01/2023
14.87
 8,789,200 14.58 15.20 14.72 383,300 36,500 7.1
16/01/2023
14.58
 8,662,500 14.29 14.87 14.22 11,600 700 0.2
13/01/2023
14.29
 9,218,900 14.76 15.02 14.29 108,400 139,900 -0.6
12/01/2023
14.76
 11,251,800 14.14 14.76 14.00 117,100 11,000 2.2
11/01/2023
14.14
 8,804,300 14.04 14.43 14.04 170,800 63,500 2.1
10/01/2023
14.04
 15,736,400 13.13 14.04 12.80 206,000 159,438 0.9
09/01/2023
13.13
 6,672,400 13.27 13.60 13.02 50,200 55,900 -0.1
06/01/2023
13.27
 9,395,200 13.89 14.00 13.27 78,000 38,700 0.7
05/01/2023
13.89
 10,536,900 13.24 13.89 13.20 294,900 104,200 3.7
04/01/2023
13.24
 12,122,100 13.38 14.04 13.24 154,900 125,240 0.5
03/01/2023
13.38
 7,707,800 12.51 13.38 12.80 143,800 117,600 0.5
30/12/2022
12.51
 7,047,300 12.08 12.84 12.00 222,150 25,700 3.4
29/12/2022
12.08
 6,218,900 11.93 12.48 11.86 243,400 40,800 3.4
28/12/2022
11.93
 4,291,500 12.19 12.29 11.86 102,400 1,900 1.7
27/12/2022
12.19
 4,226,600 11.46 12.19 11.46 134,300 73,900 1.0
26/12/2022
11.46
 8,399,700 11.75 12.44 11.32 7,600 39,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |