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)
26/06/2023
15.31
 14,793,100 15.17 15.53 15.03 54,500 253,600 -4.3
23/06/2023
15.17
 8,995,900 15.10 15.49 15.03 18,700 111,100 -2.0
22/06/2023
15.10
 10,754,900 15.10 15.24 14.99 71,700 48,100 0.5
21/06/2023
15.10
 11,084,200 14.96 15.21 14.96 288,900 202,500 1.8
20/06/2023
14.96
 10,078,900 14.39 14.96 14.43 100 42,000 -0.9
19/06/2023
14.39
 14,581,300 14.04 14.75 14.18 482,200 38,200 9.1
16/06/2023
14.04
 9,509,900 13.93 14.39 13.93 332,400 299,900 0.6
15/06/2023
13.93
 5,138,700 14.04 14.11 13.82 8,200 248,900 -4.7
14/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2023
14.04
 9,988,600 14.05 14.39 14.04 1,046,800 142,400 18.1
13/06/2023
14.05
 12,662,700 14.18 14.28 13.92 1,167,700 593,400 12.6
12/06/2023
14.18
 14,665,400 13.82 14.31 13.82 138,400 33,700 2.3
09/06/2023
13.82
 11,067,200 13.86 13.99 13.53 4,800 123,500 -2.5
08/06/2023
13.86
 20,483,900 14.47 14.57 13.86 161,400 188,100 -0.6
07/06/2023
14.47
 15,280,400 14.05 14.66 14.28 343,200 27,000 7.1
06/06/2023
14.05
 11,325,600 13.86 14.05 13.76 328,000 1,700 7.1
05/06/2023
13.86
 8,730,600 13.99 14.31 13.86 62,800 59,000 0.1
02/06/2023
13.99
 17,158,700 13.44 14.05 13.47 276,000 33,500 5.2
01/06/2023
13.44
 10,013,700 13.47 13.63 13.37 200 23,800 -0.5
31/05/2023
13.47
 11,118,200 13.66 13.99 13.44 40,800 131,500 -1.9
30/05/2023
13.66
 10,748,800 13.60 13.79 13.50 79,900 164,600 -1.8
29/05/2023
13.60
 14,088,900 13.37 13.79 13.37 64,400 30,500 0.7
26/05/2023
13.37
 9,550,800 13.28 13.66 13.31 12,000 169,600 -3.3
25/05/2023
13.28
 14,335,500 13.05 13.44 12.92 101,900 31,000 1.5
24/05/2023
13.05
 10,934,100 13.05 13.28 12.99 6,800 0 0.1
23/05/2023
13.05
 8,012,500 13.24 13.31 12.99 1,700 0 0.0
22/05/2023
13.24
 15,452,100 12.60 13.34 12.66 112,900 111,100 0.0
19/05/2023
12.60
 4,092,300 12.47 12.63 12.37 0 10,600 -0.2
18/05/2023
12.47
 4,027,200 12.44 12.63 12.44 1,000 3,000 -0.0
17/05/2023
12.44
 7,868,500 12.79 12.86 12.44 32,100 0 0.6
16/05/2023
12.79
 5,881,900 12.83 13.05 12.76 1,600 8,700 -0.1
15/05/2023
12.83
 5,863,100 12.92 13.21 12.83 1,200 116,400 -2.3
12/05/2023
12.92
 9,412,200 12.70 13.08 12.63 200 21,500 -0.4
11/05/2023
12.70
 7,700,800 12.70 12.83 12.66 15,100 0 0.3
10/05/2023
12.70
 5,537,000 12.66 12.79 12.57 38,600 0 0.8
09/05/2023
12.66
 4,456,200 12.54 12.83 12.63 17,000 56,700 -0.8
08/05/2023
12.54
 3,855,300 12.34 12.60 12.41 113,700 16,400 1.9
05/05/2023
12.34
 2,253,600 12.44 12.47 12.34 0 16,000 -0.3
04/05/2023
12.44
 4,097,500 12.37 12.60 12.21 1,500 131,400 -2.5
28/04/2023
12.37
 3,520,900 12.37 12.50 12.31 1,700 0 0.0
27/04/2023
12.37
 3,389,000 12.44 12.60 12.37 1,000 91,800 -1.8
26/04/2023
12.44
 2,986,800 12.18 12.44 12.08 968,466 1,133,646 -3.2
25/04/2023
12.18
 3,733,100 12.25 12.50 12.18 13,510 254,300 -4.6
24/04/2023
12.25
 4,731,700 12.37 12.47 12.15 1,000 39,000 -0.7
21/04/2023
12.37
 7,571,700 12.66 12.70 12.28 10,200 23,500 -0.3
20/04/2023
12.66
 2,767,000 12.70 12.79 12.57 2,600 5,700 -0.1
19/04/2023
12.70
 4,147,100 12.99 13.02 12.70 17,000 2,400 0.3
18/04/2023
12.99
 12,313,900 12.57 13.05 12.57 308,100 1,200 6.2
17/04/2023
12.57
 4,325,900 12.57 12.76 12.50 9,700 0 0.2
14/04/2023
12.57
 8,307,900 12.83 12.92 12.57 5,000 172,900 -3.3
13/04/2023
12.83
 4,761,400 12.95 13.02 12.83 13,500 2,200 0.2
12/04/2023
12.95
 9,043,600 12.95 13.15 12.89 16,600 29,891 -0.3
11/04/2023
12.95
 7,525,900 12.86 12.99 12.76 0 400 -0.0
10/04/2023
12.86
 21,141,900 13.41 13.63 12.86 12,000 0 0.2
07/04/2023
13.41
 6,865,300 13.53 13.60 13.31 87,300 600 1.8
06/04/2023
13.53
 25,590,400 13.57 14.15 13.50 92,300 18,600 1.5
05/04/2023
13.57
 10,242,200 13.41 13.66 13.34 18,000 1,800 0.3
04/04/2023
13.41
 11,782,400 13.50 13.76 13.41 13,300 10,200 0.1
03/04/2023
13.50
 10,824,100 13.12 13.50 13.21 1,201,000 173,700 21.5
31/03/2023
13.12
 9,515,400 13.31 13.31 12.86 1,059,200 91,500 19.7
30/03/2023
13.31
 6,914,000 13.37 13.66 13.24 3,300 233,900 -4.7
29/03/2023
13.37
 7,496,900 13.37 13.44 13.18 137,200 51,000 1.8
28/03/2023
13.37
 11,111,600 13.53 13.99 13.37 382,400 115,000 5.5
27/03/2023
13.53
 12,796,300 12.99 13.53 12.95 302,000 508,500 -4.3
24/03/2023
12.99
 11,316,100 12.70 13.21 12.76 166,900 13,300 3.1
23/03/2023
12.70
 3,054,500 12.70 12.83 12.57 100,700 80,000 0.4
22/03/2023
12.70
 4,466,200 12.86 13.08 12.70 26,100 60,000 -0.7
21/03/2023
12.86
 3,877,200 12.57 12.89 12.50 938,400 62,400 -0.2
20/03/2023
12.57
 4,625,300 12.92 13.15 12.57 2,500 38,904 -0.7
17/03/2023
12.92
 3,543,600 12.66 13.02 12.76 1,921,900 250,100 33.5
16/03/2023
12.66
 1,143,500 13.05 13.05 12.66 537,300 12,100 10.5
15/03/2023
13.05
 4,151,400 12.37 13.12 12.63 31,900 0 0.6
14/03/2023
12.37
 7,869,600 12.99 13.08 12.34 25,800 17,600 0.2
13/03/2023
12.99
 4,379,500 13.28 13.28 12.89 60,900 30,300 0.6
10/03/2023
13.28
 6,954,400 13.47 13.47 13.08 265,700 72,700 4.0
09/03/2023
13.47
 5,978,900 13.53 13.70 13.44 561,700 1,000 11.7
08/03/2023
13.53
 8,965,700 12.95 13.53 12.76 442,500 53,600 8.2
07/03/2023
12.95
 3,252,900 12.76 13.02 12.76 143,600 5,800 2.8
06/03/2023
12.76
 3,371,100 12.63 13.08 12.66 347,000 47,700 5.9
03/03/2023
12.63
 4,793,200 12.86 13.15 12.63 169,200 12,000 3.1
02/03/2023
12.86
 2,940,300 13.15 13.31 12.83 229,500 34,900 3.9
01/03/2023
13.15
 5,050,500 12.37 13.15 12.28 137,200 77,800 1.2
28/02/2023
12.37
 4,130,500 12.37 12.73 12.31 200,200 30,500 3.3
27/02/2023
12.37
 7,002,700 12.99 12.99 12.25 217,000 81,700 2.6
24/02/2023
12.99
 4,012,000 13.47 13.60 12.92 135,100 144,900 -0.2
23/02/2023
13.47
 9,469,700 13.31 13.47 12.63 5,500 187,538 -3.8
22/02/2023
13.31
 11,811,200 13.86 14.15 13.31 231,810 584,600 -7.3
21/02/2023
13.86
 14,522,700 13.99 14.53 13.70 200,200 217,409 -0.4
20/02/2023
13.99
 7,133,400 13.44 13.99 13.47 42,900 37,700 0.1
17/02/2023
13.44
 8,702,200 13.21 13.76 13.15 228,400 6,700 4.6
16/02/2023
13.21
 4,894,000 12.99 13.31 13.02 88,100 3,400 1.7
15/02/2023
12.99
 10,046,600 12.15 12.99 12.18 702,800 29,400 13.6
14/02/2023
12.15
 3,302,100 12.05 12.37 12.05 110,000 42,000 1.3
13/02/2023
12.05
 6,452,800 12.44 12.44 11.79 84,000 30,600 1.0
10/02/2023
12.44
 3,966,700 12.79 12.86 12.44 282,100 22,400 5.0
09/02/2023
12.79
 3,729,700 12.73 12.99 12.63 74,000 2,000 1.4
08/02/2023
12.73
 6,864,400 12.47 13.05 12.12 149,200 23,800 2.5
07/02/2023
12.47
 7,840,500 13.21 13.37 12.37 50,850 60,597 -0.2
06/02/2023
13.21
 4,346,800 13.28 13.41 13.05 598,000 200 12.3
03/02/2023
13.28
 6,982,100 12.79 13.53 12.89 87,100 8,700 1.6
02/02/2023
12.79
 8,482,400 13.12 13.24 12.76 775,700 0 15.4

Chính sách bảo mật | Điều khoản sử dụng |