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

21.65
-0.35
(-1.59%)
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
(2026-03-23) 		1.25 6.02% 241,665,700 -6,889,452 0
20.55
22.95
21.65
2 tháng
(2026-02-23) 		2.75 14.29% 506,547,000 -2,631,252 100.0
18.65
23.60
21.65
3 tháng
(2026-01-22) 		-1.10 -4.76% 668,769,200 -11,512,652 -79.1
18.20
23.60
21.65
6 tháng
(2025-10-24) 		-3.55 -13.89% 999,784,900 -28,825,252 -510.8
18.20
26.35
21.65
12 tháng
(2025-04-28) 		2.92 15.31% 2,680,541,700 -29,897,425 -393.5
18.20
28.60
21.65
24 tháng
(2024-05-02) 		3.65 19.88% 4,031,815,300 -52,778,700 -781.9
14.66
28.60
21.65
36 tháng
(2023-05-08) 		7.89 55.94% 6,397,018,900 -46,483,562 -638.4
14
28.60
21.65
60 tháng
(2021-05-18) 		-4.52 -17.05% 8,757,021,500 -20,890,964 37.2
8.56
35.32
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2026
21.65
 6,173,400 21.90 22.10 21.65 48,600 808,700 0
21/04/2026
22
 5,166,700 22.35 22.45 22 31,400 64,500 0
20/04/2026
22.20
 5,261,900 22.25 22.70 22.15 159,300 557,568 0
17/04/2026
22.25
 4,769,200 22.10 22.35 21.90 60,500 524,700 0
16/04/2026
22
 12,144,100 22.45 22.50 21.80 150,000 1,739,850 0
15/04/2026
22.40
 11,555,700 23 23.15 22.30 1,800 366,400 0
14/04/2026
22.85
 8,545,000 23.20 23.20 22.55 1,100 560,100 0
13/04/2026
22.70
 13,895,500 22.65 23.45 22.60 79,300 67,500 0
10/04/2026
22.85
 8,431,300 23.30 23.40 22.80 0 243,100 0
09/04/2026
22.95
 28,051,500 22.40 23.45 22.05 820,300 363,324 0
08/04/2026
22.25
 11,834,000 22.70 22.70 22 85,200 193,200 0
07/04/2026
21.35
 5,103,900 21.25 22 21.05 519,800 225,100 0
06/04/2026
20.95
 6,714,000 21.40 21.75 20.95 302,400 203,400 0
03/04/2026
21.40
 14,471,800 22.30 22.35 21.30 80,150 160,127 0
02/04/2026
22.20
 9,456,000 22.40 23 22.15 384,700 1,097,800 0
01/04/2026
22.50
 12,297,000 22.45 22.95 22.15 713,800 1,058,000 0
31/03/2026
22
 7,885,100 22.50 22.85 22 221,600 1,035,000 0
30/03/2026
22.15
 9,933,300 21.30 22.50 21.20 632,100 1,261,600 0
27/03/2026
21.90
 9,222,600 21.75 22.20 21.65 783,200 774,233 0
26/03/2026
21.75
 9,263,100 22 22.60 21.75 258,400 2,116,200 0
25/03/2026
21.95
 15,458,500 21 21.95 20.95 1,630,100 1,015,200 0
24/03/2026
20.55
 13,399,200 20.85 21.50 20.20 1,029,500 1,720,600 0
23/03/2026
20.75
 18,806,300 21.75 22 20.75 1,967,100 1,453,700 0
20/03/2026
22.30
 10,008,800 22.85 23.05 22.20 660,800 2,702,100 -47.3
19/03/2026
23
 20,270,000 21.75 23.60 21.70 1,522,500 1,174,500 7.8
18/03/2026
22.10
 19,603,100 22.45 23.10 21.70 1,870,700 851,100 23.3
17/03/2026
22.70
 17,191,100 23.55 23.65 22.70 1,539,900 754,900 18.2
16/03/2026
23.60
 18,812,700 24 24.50 22.95 3,033,600 1,311,400 39.7
13/03/2026
23.50
 22,372,900 22.60 24 22.20 3,033,600 1,311,400 39.7
12/03/2026
22.75
 42,813,300 22.75 22.75 22 3,065,200 1,223,500 41.8
11/03/2026
21.30
 6,669,000 20.80 21.30 20.60 318,100 47,000 5.7
10/03/2026
19.95
 16,364,600 19.50 19.95 18.90 432,300 472,500 -0.9
09/03/2026
18.65
 14,182,900 18.80 19.50 18.65 432,300 472,500 -0.9
06/03/2026
20.05
 11,758,500 19.75 20.65 19.45 876,900 1,696,000 -16.4
05/03/2026
19.70
 13,433,300 19.30 20.40 19.25 731,200 1,017,900 -5.8
04/03/2026
19.15
 9,238,000 18.95 19.20 18.60 1,621,200 788,800 15.8
03/03/2026
18.95
 5,336,600 18.60 19.30 18.60 569,400 246,600 6.1
02/03/2026
18.70
 6,157,000 18.50 19 18.50 129,300 680,700 -10.6
27/02/2026
19.15
 4,941,400 19.25 19.25 19.10 520,600 375,800 2.8
26/02/2026
19.30
 6,064,100 19.50 19.55 19.15 100,400 721,000 -12.0
25/02/2026
19.65
 9,647,600 19.40 19.95 19.35 309,600 715,800 -8.1
24/02/2026
19.20
 4,780,100 19.25 19.35 19.10 400,100 292,800 2.1
23/02/2026
19.25
 5,236,300 19.10 19.40 18.95 606,800 660,000 -1.1
13/02/2026
18.90
 2,670,900 18.90 18.95 18.65 41,900 510,800 -8.8
12/02/2026
18.80
 5,339,100 18.45 19.10 18.45 49,800 548,400 -9.4
11/02/2026
18.45
 3,168,000 18.25 18.65 18.25 727,800 262,500 8.6
10/02/2026
18.20
 3,571,800 18.20 18.55 18.15 702,100 366,000 6.1
09/02/2026
18.20
 3,708,100 18.40 18.50 18.10 12,200 463,200 -8.4
06/02/2026
18.20
 8,287,600 18.60 18.75 18.15 12,200 463,200 -8.4
05/02/2026
18.90
 4,663,100 19.25 19.25 18.90 24,400 603,200 -11.0
04/02/2026
19.20
 8,880,200 19.20 19.45 18.55 908,800 136,600 14.7
03/02/2026
19.20
 6,162,800 19.35 19.50 19.20 129,300 680,700 -10.6
02/02/2026
19.20
 7,930,700 19.25 19.65 19.05 144,700 2,377,400 -43.1
30/01/2026
19.15
 7,761,900 18.95 19.45 18.85 509,900 737,800 -4.5
29/01/2026
19
 9,405,400 19.45 19.70 18.90 122,000 1,381,700 -24.3
28/01/2026
19.45
 16,840,600 19.50 20.25 18.95 1,280,600 1,324,600 -1.2
27/01/2026
19.80
 38,214,200 19.80 20.20 19.80 191,300 2,035,300 -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

Chính sách bảo mật | Điều khoản sử dụng |