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

19.80
-1.45
(-6.82%)
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)
27/01/2026
19.80
 38,214,200 19.80 20.20 19.80 191,330 2,035,396 -36.6
26/01/2026
21.25
 24,720,300 22.60 22.70 21.25 936,700 968,000 -0.4
23/01/2026
22.80
 4,409,700 23.15 23.40 22.70 434,600 896,700 -10.6
22/01/2026
23.10
 6,487,800 23 23.70 22.80 1,356,900 2,710,500 -31.3
21/01/2026
22.95
 5,783,200 23.25 23.40 22.70 801,400 969,600 -3.9
20/01/2026
23.30
 4,175,500 23.85 23.90 23.30 257,700 1,057,800 -18.9
19/01/2026
23.60
 7,464,600 23.30 24.20 23.30 232,200 897,800 -15.7
16/01/2026
23.30
 4,587,800 23.50 23.60 23.15 498,000 660,200 -3.8
15/01/2026
23.30
 5,148,800 23.50 23.90 23.05 261,800 805,800 -12.8
14/01/2026
23.50
 8,756,800 23 23.60 22.80 567,600 683,200 -2.8
13/01/2026
22.90
 6,721,300 22.95 23.15 22.70 223,000 746,600 -12.0
12/01/2026
22.50
 6,715,500 21.70 22.80 21.40 1,452,000 359,500 24.2
09/01/2026
21.45
 9,229,200 22.55 22.55 21.35 363,900 342,800 0.4
08/01/2026
22.35
 5,110,000 22.50 22.75 22.35 471,200 63,000 9.2
07/01/2026
22.45
 3,744,200 22.25 22.60 22.20 732,300 206,900 11.8
06/01/2026
22.15
 4,702,800 22.20 22.35 21.75 846,400 302,000 12.0
05/01/2026
22.15
 4,394,500 22.65 22.85 21.90 341,100 423,400 -1.9
31/12/2025
22.60
 5,466,900 22.90 22.95 22.60 1,400 866,200 -19.7
30/12/2025
22.85
 3,659,200 22.90 23.15 22.80 501,700 454,900 1.0
29/12/2025
22.90
 3,461,400 22.80 23.40 22.80 166,400 333,500 -3.9
26/12/2025
22.90
 4,287,700 23.10 23.45 22.60 344,200 762,000 -9.6
25/12/2025
23.20
 5,050,300 23.40 23.60 23.20 188,500 72,300 2.7
24/12/2025
23.45
 3,598,900 23.55 23.80 23.40 72,200 185,300 -2.7
23/12/2025
23.60
 5,302,500 24.05 24.05 23.50 198,300 150,200 1.1
22/12/2025
23.95
 6,075,300 23.70 24.15 23.70 786,800 7,200 18.6
19/12/2025
23.85
 3,827,200 24.25 24.25 23.70 749,100 655,200 2.2
18/12/2025
24
 3,118,800 23.85 24 23.65 390,500 208,600 4.3
17/12/2025
23.80
 2,965,900 23.45 24.05 23.45 434,900 52,500 9.0
16/12/2025
23.50
 5,535,200 23.05 23.60 22.40 867,200 787,100 2.2
15/12/2025
22.90
 3,185,900 23.25 23.30 22.90 212,200 561,800 -8.1
12/12/2025
23.10
 6,353,700 24.40 24.45 23.10 31,900 1,869,200 -43.9
11/12/2025
24.35
 2,725,400 24.25 24.55 24.20 321,200 65,600 6.2
10/12/2025
24.25
 3,534,200 24.65 24.80 24.20 123,600 893,900 -18.8
09/12/2025
24.45
 5,870,600 24.40 24.50 23.90 374,600 295,500 1.9
08/12/2025
24.40
 3,743,100 24.65 24.90 24.20 87,000 810,000 -17.8
05/12/2025
24.60
 5,112,600 24.50 24.75 24.15 204,500 215,000 -0.3
04/12/2025
24.40
 6,616,000 24.20 24.55 24.20 276,300 389,000 -2.8
03/12/2025
24.10
 3,657,100 23.80 24.10 23.75 579,400 92,500 11.6
02/12/2025
23.70
 4,412,500 23.70 23.75 23.30 300,200 955,400 -15.4
01/12/2025
23.75
 3,420,400 23.80 24.15 23.75 326,500 66,500 6.2
28/11/2025
23.75
 4,302,100 23.95 24.05 23.70 278,700 538,800 -6.2
27/11/2025
24.05
 3,275,800 24.50 24.55 23.95 198,200 714,800 -12.5
26/11/2025
24.30
 4,652,000 23.65 24.30 23.65 1,113,000 516,800 14.4
25/11/2025
23.75
 4,079,500 23.95 24.10 23.50 310,400 703,700 -9.4
24/11/2025
23.95
 2,955,800 24.40 24.40 23.85 72,600 972,300 -21.6
21/11/2025
24.25
 4,551,800 24.05 24.40 23.95 1,082,300 8,200 25.9
20/11/2025
24.10
 2,549,400 24.50 24.55 24.05 147,400 211,900 -1.6
19/11/2025
24.50
 4,369,100 24.45 24.85 24.35 475,900 353,300 3.0
18/11/2025
24.50
 2,962,100 24.75 24.75 24.30 134,600 3,900 3.2
17/11/2025
24.60
 4,414,600 24.35 24.70 24.25 276,200 64,500 5.2
14/11/2025
24.10
 4,254,000 23.85 24.40 23.80 52,900 49,400 0.1
13/11/2025
23.90
 3,815,700 24.15 24.25 23.85 48,600 861,200 -19.5
12/11/2025
24.15
 4,037,200 23.70 24.20 23.70 156,100 251,500 -2.3
11/11/2025
23.50
 3,127,700 23.45 23.60 23.30 118,100 34,200 2.0
10/11/2025
23.40
 4,188,700 23.40 23.80 23.20 419,900 1,025,600 -14.1
07/11/2025
23.45
 9,574,500 24.20 24.25 23.20 323,900 2,922,500 -62.4
06/11/2025
24.25
 4,855,900 24.35 24.55 24.10 206,600 634,500 -10.4
05/11/2025
24.20
 7,198,900 24.55 24.75 24.05 67,800 1,815,700 -42.5
04/11/2025
24.90
 16,730,900 24.75 24.95 23.25 1,365,400 1,552,200 -4.9
03/11/2025
24.65
 10,265,200 26.05 26.05 24.65 22,800 1,484,500 -37.3
31/10/2025
26.05
 16,467,200 26.80 27.30 26.05 1,019,100 3,009,500 -52.6
30/10/2025
26.35
 6,386,200 26.30 26.80 26.20 590,200 1,459,900 -22.9
29/10/2025
26.25
 6,446,200 26.15 26.60 26 389,900 1,730,000 -35.1
28/10/2025
26
 5,338,600 25.30 26 25.25 105,700 66,200 1.0
27/10/2025
25.40
 6,012,800 25.70 26 25.30 396,900 943,600 -14.0
24/10/2025
25.55
 6,688,800 25.55 25.70 25.10 239,800 1,316,100 -27.2
23/10/2025
25.65
 7,524,100 26.05 26.60 25.60 66,900 2,660,500 -67.3
22/10/2025
26
 10,078,200 25.80 26 24.60 336,300 3,057,200 -68.7
21/10/2025
25.50
 18,199,900 25.80 25.95 24.75 1,114,900 1,433,300 -8.5
20/10/2025
25.75
 18,784,600 27.65 28.10 25.75 473,800 1,592,900 -30.9
17/10/2025
27.65
 16,046,400 27.75 28.30 27.50 1,602,700 1,423,900 4.9
16/10/2025
27.70
 12,128,300 27.30 27.90 27.15 592,200 805,300 -5.8
15/10/2025
27.25
 13,595,400 27.70 27.85 27.15 48,600 1,457,300 -38.7
14/10/2025
27.60
 20,828,100 28.60 28.90 27.50 845,300 1,617,800 -21.8
13/10/2025
28.25
 13,032,100 27.60 28.25 27.45 734,900 431,900 8.6
10/10/2025
27.95
 13,099,600 27.90 28.60 27.90 682,900 454,000 6.4
09/10/2025
27.75
 8,458,600 27.90 28.40 27.60 0 0 0
08/10/2025
27.70
 12,533,700 28.30 28.30 27.40 285,200 311,900 -0.9
07/10/2025
28
 16,869,200 28.25 28.65 28 1,017,200 461,600 15.7
06/10/2025
28
 10,021,500 27.55 28.20 27.30 466,600 77,500 10.8
03/10/2025
27.25
 7,935,600 27.40 27.60 27 432,000 407,500 0.7
02/10/2025
27.40
 8,118,300 27.55 27.90 27.20 728,500 684,900 1.1
01/10/2025
27.40
 6,981,900 27.95 27.95 27.35 62,900 521,700 -12.7
30/09/2025
27.70
 13,117,900 28 28.15 26.50 384,700 890,300 -14.2
29/09/2025
28
 16,864,100 27.70 29.10 27.70 1,880,700 618,300 35.7
26/09/2025
27.70
 12,090,700 28 28.45 27.60 472,300 257,400 5.9
25/09/2025
27.95
 22,460,200 27.55 28.40 27.30 2,314,200 1,259,400 29.6
24/09/2025
27.35
 8,149,300 26.55 27.35 26.30 531,700 186,800 9.2
23/09/2025
26.55
 5,373,500 27 27.40 26.50 540,600 1,376,200 -22.5
22/09/2025
26.95
 11,584,100 27 27.15 26.45 960,800 945,900 0.3
19/09/2025
26.70
 9,256,200 27.45 27.45 26.65 196,000 2,717,200 -67.8
18/09/2025
27.30
 10,620,600 26.95 27.35 26.70 478,500 1,635,700 -31.2
17/09/2025
26.90
 14,586,400 27.75 28 26.85 304,700 1,081,100 -21.4
16/09/2025
27.65
 16,252,100 28.70 28.70 27.55 644,300 1,089,300 -12.9
15/09/2025
28.60
 30,302,500 27.10 28.65 26.95 2,424,300 1,489,800 26.1
12/09/2025
26.95
 25,964,100 25.90 27.55 25.90 1,655,200 1,498,200 3.4
11/09/2025
25.75
 12,233,800 25.40 25.80 25.05 758,400 1,904,800 -28.9
10/09/2025
25.30
 6,024,600 25.50 25.70 25.20 573,900 561,800 0.3
09/09/2025
25.45
 7,570,500 25.40 25.50 25.05 482,100 265,100 5.4
08/09/2025
25.20
 15,318,600 25.70 25.95 25 2,496,000 1,064,200 36.2

Chính sách bảo mật | Điều khoản sử dụng |