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

19.80
-0.10
(-0.50%)
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
(2026-05-19) 		-0.95 -4.50% 69,286,100 -494,927 0
19.20
21.10
19.90
2 tháng
(2026-04-20) 		-2.05 -9.23% 237,720,900 -3,583,668 0
19.20
23.20
19.90
3 tháng
(2026-03-20) 		-2.15 -9.64% 478,966,800 -12,083,052 -47.3
19.20
23.20
19.90
6 tháng
(2025-12-22) 		-3.80 -15.87% 1,009,497,900 -15,707,052 -105.7
18.20
23.95
19.90
12 tháng
(2025-06-23) 		-1.80 -8.20% 2,502,354,000 -38,777,300 -585.6
18.20
28.60
19.90
24 tháng
(2024-06-28) 		3.84 23.55% 4,057,499,200 -51,582,579 -697.4
14.66
28.60
19.90
36 tháng
(2023-07-04) 		3.15 18.56% 6,216,592,700 -51,673,362 -681.4
14.66
28.60
19.90
60 tháng
(2021-07-14) 		-7.64 -27.49% 8,971,586,900 -24,739,064 21.6
8.56
35.32
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |