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

19.45
-0.35
(-1.77%)
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
(2025-12-29) 		-1.65 -7.21% 124,739,500 -3,302,100 -78.9
19.80
23.60
19.80
2 tháng
(2025-11-28) 		-2.50 -10.53% 217,434,900 -5,787,900 -138.3
19.80
24.60
19.80
3 tháng
(2025-10-29) 		-5 -19.05% 348,593,300 -17,576,100 -433.6
19.80
26.35
19.80
6 tháng
(2025-07-31) 		-4.65 -17.95% 1,241,588,800 -37,001,740 -932.2
19.80
28.60
19.80
12 tháng
(2025-02-03) 		3.33 18.60% 2,648,874,300 -8,303,730 -110.6
16.26
28.60
19.80
24 tháng
(2024-02-07) 		1.02 5.06% 3,762,072,500 -60,227,832 -1,170.7
14.66
28.60
19.80
36 tháng
(2023-02-13) 		7.69 56.66% 6,164,838,800 -29,161,012 -463.3
13.56
28.60
19.80
60 tháng
(2021-02-22) 		-7.10 -25.04% 8,140,864,700 -8,038,112 227.5
8.56
35.32
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
9.83
 7,940,100 10.55 10.88 9.83 224,800 82,900 1.9
10/11/2022
10.55
 4,294,400 11.32 11.32 10.55 138,110 0 2.0
09/11/2022
11.32
 4,115,500 11.10 11.75 11.10 145,500 48,000 1.5
08/11/2022
11.10
 4,492,300 10.63 11.24 10.23 305,700 47,300 4.0
07/11/2022
10.63
 7,573,700 11.42 11.82 10.63 139,900 16,800 1.8
04/11/2022
11.42
 8,738,100 12.26 12.26 11.42 47,500 307,400 -4.1
03/11/2022
12.26
 8,257,600 11.46 12.26 11.24 115,800 10,000 1.8
02/11/2022
11.46
 4,347,900 11.53 11.93 11.46 59,300 27,900 0.5
01/11/2022
11.53
 3,908,400 11.57 11.93 11.53 50,200 165,230 -1.8
31/10/2022
11.57
 6,232,100 10.92 11.61 10.63 43,700 97,907 -0.9
28/10/2022
10.92
 6,654,200 10.48 11.21 10.74 93,500 111,800 -0.3
27/10/2022
10.48
 3,778,900 9.83 10.48 9.83 262,100 9,000 3.6
26/10/2022
9.83
 3,622,600 10.30 10.66 9.83 36,500 0 0.5
25/10/2022
10.30
 6,965,900 10.70 11.21 9.97 330,200 500 4.7
24/10/2022
10.70
 4,769,200 11.50 11.61 10.70 112,700 0 1.7
21/10/2022
11.50
 7,762,500 12.33 12.55 11.50 3,500 16,000 -0.2
20/10/2022
12.33
 6,384,000 12.84 13.17 12.33 118,400 223,800 -1.9
19/10/2022
12.84
 4,453,500 12.77 13.20 12.73 28,000 100 0.5
18/10/2022
12.77
 6,424,000 12.88 13.42 12.73 79,200 144,770 -1.2
17/10/2022
12.88
 7,165,900 12.04 12.88 11.86 107,900 12,900 1.7
14/10/2022
12.04
 5,080,800 11.68 12.29 11.97 15,200 137,300 -2.0
13/10/2022
11.68
 4,443,300 11.17 11.75 11.35 116,800 480,530 -5.9
12/10/2022
11.17
 7,424,100 11.61 12.19 10.95 159,150 782,900 -9.6
11/10/2022
11.61
 4,558,700 12.48 12.48 11.61 13,900 405,200 -6.3
10/10/2022
12.48
 5,774,000 12.08 12.69 11.50 536,400 89,700 7.7
07/10/2022
12.08
 9,506,700 12.95 12.95 12.08 611,000 0 10.2
06/10/2022
12.95
 6,585,400 13.89 14.04 12.95 23,700 35,600 -0.2
05/10/2022
13.89
 4,811,600 13.46 14.18 13.56 108,700 112,200 -0.1
04/10/2022
13.46
 7,883,000 14.43 14.76 13.46 542,800 10,230 9.9
03/10/2022
14.43
 7,202,800 15.49 15.81 14.43 43,724 37,130 0.1
30/09/2022
15.49
 12,303,000 16.21 16.21 15.09 184,400 2,100 3.9
29/09/2022
16.21
 12,651,800 17.41 17.48 16.21 3,800 133,600 -2.9
28/09/2022
17.41
 14,540,500 18.71 18.71 17.41 4,500 15,100 -0.3
27/09/2022
18.71
 6,351,900 18.86 19.22 18.71 2,200 138,500 -3.5
26/09/2022
18.86
 12,741,300 18.28 18.86 17.48 133,800 3,560 3.4
23/09/2022
18.28
 10,519,600 18.71 19.33 18.28 16,100 58,800 -1.1
22/09/2022
18.71
 7,833,300 18.03 18.71 17.95 106,400 57,610 1.3
21/09/2022
18.03
 9,686,600 17.66 18.71 17.41 64,900 111,083 -1.1
20/09/2022
17.66
 8,412,400 18.10 18.35 17.34 50,900 200 1.2
19/09/2022
18.10
 10,635,400 18.32 18.97 17.99 55,900 105,420 -1.2
16/09/2022
18.32
 15,117,200 17.41 18.50 17.23 402,099 83,600 8.0
15/09/2022
17.41
 5,315,100 17.55 17.95 17.37 10,100 3,700 -2.9
14/09/2022
17.55
 15,915,200 16.68 17.70 16.32 70,700 189,000 -0.0
13/09/2022
16.68
 4,389,800 15.99 16.68 15.99 0 119,002 -0.0
12/09/2022
15.99
 2,312,200 16.18 16.54 15.99 200 27,316 0.3
09/09/2022
16.18
 4,192,600 15.96 16.25 15.05 15,000 0 0.3
08/09/2022
15.96
 4,360,200 16.32 16.61 15.89 16,800 0 0.4
07/09/2022
16.32
 6,859,800 16.76 16.97 16.32 25,800 353,900 -7.4
06/09/2022
16.76
 6,964,600 16.28 17.01 16.39 0 700 -0.0
05/09/2022
16.28
 3,411,600 15.70 16.43 15.74 2,500 21,200 -0.4
31/08/2022
15.70
 2,227,200 15.74 15.92 15.60 100 328,200 -7.1
30/08/2022
15.74
 2,799,900 15.74 16.07 15.74 400 24,700 -0.5
29/08/2022
15.74
 4,358,400 16.18 16.18 15.45 17,400 343,800 -7.1
26/08/2022
16.18
 3,242,600 16.43 16.57 16.18 19,100 80,300 -1.4
25/08/2022
16.43
 2,402,400 16.43 16.57 16.32 34,900 200 0.8
24/08/2022
16.43
 2,680,500 16.39 16.68 16.36 2,800 300 0.1
23/08/2022
16.39
 3,092,800 15.67 16.39 15.38 89,300 0 2.0
22/08/2022
15.67
 4,839,400 16.32 16.32 15.63 4,900 0 0.1
19/08/2022
16.32
 6,029,000 16.79 16.90 16.14 59,800 17,000 1.0
18/08/2022
16.79
 2,963,100 16.97 17.05 16.79 11,400 0 0.3
17/08/2022
16.97
 4,189,900 17.26 17.59 16.94 23,900 75,000 -1.2
16/08/2022
17.26
 5,136,100 16.94 17.41 16.94 32,500 2,100 0.7
15/08/2022
16.94
 5,454,800 16.72 16.97 16.68 26,000 909,500 -20.6
12/08/2022
16.72
 3,323,200 16.68 16.97 16.61 95,100 607,000 -11.8
11/08/2022
16.68
 5,138,400 17.34 17.74 16.61 39,500 99,900 -1.4
10/08/2022
17.34
 4,491,900 17.08 17.70 16.90 1,300 36,600 -0.8
09/08/2022
17.08
 3,137,100 17.19 17.30 17.01 4,800 10,000 -0.1
08/08/2022
17.19
 3,636,400 17.19 17.70 17.12 1,800 2,500 -0.0
05/08/2022
17.19
 3,508,600 16.86 17.19 16.68 153,400 38,700 2.7
04/08/2022
16.86
 3,411,500 16.97 17.30 16.83 51,200 69,300 -0.4
03/08/2022
16.97
 5,162,100 17.05 17.26 16.61 53,900 25,800 0.7
02/08/2022
17.05
 5,153,200 16.90 17.37 16.94 50,500 156,300 -2.5
01/08/2022
16.90
 5,090,900 16.32 17.01 16.54 51,700 41,000 0.2
29/07/2022
16.32
 3,574,900 16.25 16.57 16.10 8,000 43,600 -0.8
28/07/2022
16.25
 4,542,400 16.25 16.79 16.25 54,500 35,900 0.4
27/07/2022
16.25
 4,355,700 15.60 16.25 15.38 47,800 0 1.1
26/07/2022
15.60
 5,236,400 15.12 15.81 15.12 46,600 0 1.0
25/07/2022
15.12
 3,184,400 15.31 15.45 15.09 21,000 105,500 -1.8
22/07/2022
15.31
 4,551,600 15.05 15.78 15.05 14,000 39,700 0.1
21/07/2022
15.05
 2,721,100 15.27 15.38 14.98 15,000 74,000 -1.2
20/07/2022
15.27
 3,076,100 14.94 15.70 15.16 29,900 71,800 -0.9
19/07/2022
14.94
 2,807,000 15.20 15.20 14.62 9,200 190,700 -3.7
18/07/2022
15.20
 7,447,900 14.43 15.41 14.51 52,100 300 1.1
15/07/2022
14.43
 2,958,600 14.29 14.65 14.29 0 92,100 -1.8
14/07/2022
14.29
 2,484,500 14.07 14.29 13.93 4,200 34,900 -0.6
13/07/2022
14.07
 3,625,400 14.25 14.62 14.07 600 66,400 -1.3
12/07/2022
14.25
 2,889,300 13.71 14.33 13.64 24,300 36,500 -0.2
11/07/2022
13.71
 4,133,400 13.35 13.96 13.38 54,000 500 1.0
08/07/2022
13.35
 2,796,400 12.48 13.35 12.62 1,600 170,800 1.0
07/07/2022
12.48
 1,794,600 12.40 12.66 12.22 52,400 29,300 0.4
06/07/2022
12.40
 2,278,500 12.73 12.91 12.40 87,400 27,300 1.0
05/07/2022
12.73
 2,042,800 13.35 13.42 12.73 1,900 124,700 -2.2
04/07/2022
13.35
 1,453,400 13.20 13.53 13.17 500 137,400 -2.5
01/07/2022
13.20
 2,532,100 12.69 13.35 12.40 49,400 50,400 -0.0
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/06/2022
12.69
 2,400,700 13.42 13.93 12.69 9,200 279,100 -4.7
29/06/2022
13.42
 3,378,900 13.32 13.45 13.09 34,400 55,600 -0.4
28/06/2022
13.32
 2,623,700 13.02 13.68 13.12 96,800 103,300 -0.1
27/06/2022
13.02
 2,159,700 12.73 13.06 12.53 150,700 104,300 0.9
24/06/2022
12.73
 2,961,000 12.59 13.12 12.59 78,800 105,600 -0.5
23/06/2022
12.59
 1,496,200 12.43 12.59 12.17 14,000 39,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |