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

24.20
-0.20
(-0.82%)
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
(2025-11-04) 		-0.80 -3.21% 107,385,700 -6,294,700 -151.1
23.40
24.90
24.40
2 tháng
(2025-10-06) 		-3.90 -13.93% 356,190,400 -21,057,700 -535.4
23.40
28.25
24.40
3 tháng
(2025-09-05) 		-1.80 -6.95% 632,103,500 -23,514,200 -601.7
23.40
28.60
24.40
6 tháng
(2025-06-09) 		4.29 21.63% 1,533,361,100 -12,717,948 -250.6
19.70
28.60
24.40
12 tháng
(2024-12-09) 		7.97 49.41% 2,627,504,400 -4,039,505 -1.0
15.42
28.60
24.40
24 tháng
(2023-12-15) 		5.19 27.44% 3,793,092,100 -43,552,610 -758.6
14.66
28.60
24.40
36 tháng
(2022-12-20) 		12.06 100.15% 6,235,731,200 -17,060,382 -197.5
11.46
28.60
24.40
60 tháng
(2020-12-30) 		-1.47 -5.76% 7,960,922,660 -2,420,522 361.5
8.56
35.32
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
24.20
 1,274,300 24.50 24.50 24.15 22,600 56,400 0
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
05/09/2025
25.90
 15,108,100 26.50 27.10 25.80 758,500 1,081,200 -8.9
04/09/2025
26.40
 9,533,400 26.30 26.65 26.15 158,100 779,500 -16.4
03/09/2025
26.25
 11,082,600 25.45 26.45 25.40 1,427,800 569,600 22.2
29/08/2025
25.40
 9,745,300 25.55 25.80 25.30 200,500 1,159,700 -24.5
28/08/2025
25.55
 9,216,700 25.60 26.10 25.40 426,800 1,244,840 0
27/08/2025
25.40
 7,733,700 25.70 25.75 25.30 108,900 1,211,700 -28.1
26/08/2025
25.50
 9,754,200 24.50 25.55 24.50 227,200 330,400 -2.6
25/08/2025
24.55
 10,655,700 24.75 25.10 23.90 1,186,600 828,500 8.4
22/08/2025
24.55
 20,102,600 25.30 25.65 24.25 1,651,200 247,700 34.5
21/08/2025
25.80
 14,040,000 26.10 26.50 25.70 1,101,200 336,900 19.8
20/08/2025
25.95
 33,122,500 27.20 27.20 25.50 2,182,600 2,931,600 -21.0
19/08/2025
27.20
 19,213,700 28 28.15 27.15 686,200 1,124,100 -12.4
18/08/2025
27.60
 32,070,200 27.15 27.85 26.90 329,900 2,134,400 -49.3
15/08/2025
26.95
 46,721,100 27.10 28.25 26.60 2,738,400 2,433,500 7.6
14/08/2025
26.80
 16,165,800 27 27.10 26.40 668,300 1,056,500 -10.4
13/08/2025
26.80
 20,853,600 26.40 27.30 26.25 1,716,300 1,290,300 11.5
12/08/2025
26.25
 11,875,900 26.50 26.50 25.95 1,173,600 1,519,600 -9.1
11/08/2025
26.35
 16,645,500 26.55 27.35 26.30 946,300 2,880,400 -51.4
08/08/2025
26.35
 10,258,600 26.75 26.80 25.90 558,500 920,000 -9.5
07/08/2025
26.40
 11,914,400 26.30 26.60 25.85 1,032,500 814,500 5.5
06/08/2025
25.90
 10,673,900 26 26.35 25.85 1,695,900 205,600 38.8
05/08/2025
25.60
 26,260,600 26.80 27.30 25 1,798,400 3,716,900 -51.8
04/08/2025
26.60
 10,763,500 26.35 26.70 26.15 1,000,500 1,945,800 -24.7
01/08/2025
26.40
 22,602,900 25.80 27.45 25.40 1,745,100 3,307,300 -42.1
31/07/2025
25.90
 16,836,100 25.70 25.90 24.65 1,899,600 1,539,100 9.1
30/07/2025
25.40
 16,641,200 25.20 25.50 24.50 3,318,400 720,600 65.3
29/07/2025
24.65
 35,077,900 26.40 26.45 24.65 11,245,900 134,900 283.5
28/07/2025
26.35
 15,109,200 26.30 26.60 25.65 2,617,200 2,147,600 12.3
25/07/2025
25.70
 29,996,400 24.70 25.70 24.45 7,350,600 1,082,800 160.0
24/07/2025
24.05
 10,974,200 24.50 24.50 23.80 1,400 1,827,100 -44.0
23/07/2025
24.30
 26,414,300 23.70 25 23.45 1,205,100 2,081,100 -22.3
22/07/2025
23.40
 9,229,300 23.25 23.45 23.05 1,005,200 590,100 9.7
21/07/2025
23.35
 11,262,700 23.55 23.85 23.20 822,300 1,197,300 -8.7
18/07/2025
23.35
 11,241,600 23.70 23.90 23 209,900 1,549,300 -31.3
17/07/2025
23.35
 15,316,600 23.50 24 23.25 12,300 2,433,200 -57.2
16/07/2025
23.30
 20,358,800 22.85 23.60 22.80 1,788,000 852,700 21.5

Chính sách bảo mật | Điều khoản sử dụng |