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)
26/12/2022
11.46
 8,399,700 11.75 12.44 11.32 7,600 39,800 -0.5
23/12/2022
11.75
 4,353,400 11.61 12.11 11.61 52,600 25,600 0.4
22/12/2022
11.61
 5,337,100 11.53 11.90 11.17 122,900 1,900 1.9
21/12/2022
11.53
 7,443,900 12.04 12.33 11.21 48,200 55,600 -0.1
20/12/2022
12.04
 13,651,700 12.91 12.98 12.04 88,300 140,400 -0.9
19/12/2022
12.91
 12,217,100 13.64 13.71 12.91 114,900 23,700 1.6
16/12/2022
13.64
 10,103,800 13.31 14.04 12.98 779,200 1,572,810 -14.9
15/12/2022
13.31
 7,173,900 13.42 13.56 12.95 159,100 0 2.9
14/12/2022
13.42
 8,747,800 13.78 14.36 13.42 89,100 45,400 0.8
13/12/2022
13.78
 11,216,400 13.06 13.78 12.62 384,200 46,300 6.4
12/12/2022
13.06
 14,343,600 13.09 13.96 13.06 802,600 41,500 13.7
09/12/2022
13.09
 13,688,800 12.26 13.09 11.86 69,400 93,200 -0.4
08/12/2022
12.26
 8,366,200 11.82 12.62 11.86 84,500 123,600 -0.7
07/12/2022
11.82
 8,412,200 12.04 12.40 11.42 154,300 88,600 1.1
06/12/2022
12.04
 20,071,000 12.91 12.91 12.04 103,700 93,730 0.2
05/12/2022
12.91
 10,576,500 12.08 12.91 12.44 189,600 36,505 2.7
02/12/2022
12.08
 11,612,800 11.32 12.08 10.95 524,100 100 8.7
01/12/2022
11.32
 12,310,000 11.32 12.08 11.06 279,500 0 4.4
30/11/2022
11.32
 8,876,200 11.10 11.39 10.81 264,000 3,000 4.1
29/11/2022
11.10
 10,656,500 10.77 11.21 10.37 228,100 8,200 3.4
28/11/2022
10.77
 5,494,800 10.08 10.77 10.59 56,700 297,500 -3.6
25/11/2022
10.08
 5,175,900 9.43 10.08 9.57 9,800 30,005 -0.3
24/11/2022
9.43
 5,070,600 9.47 9.57 8.96 16,900 0 0.2
23/11/2022
9.47
 4,484,700 10.16 10.26 9.47 69,000 19,900 0.6
22/11/2022
10.16
 7,593,600 10.30 10.95 10.01 158,400 35,100 1.7
21/11/2022
10.30
 5,533,300 10.01 10.52 10.05 225,900 195,130 0.4
18/11/2022
10.01
 8,263,200 9.36 10.01 8.74 50,500 2,750 0.7
17/11/2022
9.36
 2,985,700 9.14 9.65 9.21 114,600 2,000 1.5
16/11/2022
9.14
 13,151,000 8.56 9.14 7.98 163,900 74,200 1.1
15/11/2022
8.56
 3,410,700 9.18 9.18 8.56 240,000 0 2.8
14/11/2022
9.18
 3,438,000 9.83 9.83 9.18 194,705 400 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |